PCLN Historical Prices | priceline.com Incorporated Stock

STI

1.77%

priceline.com Incorporated (PCLN)

-NasdaqGS

803.60 5.57(0.70%) 04:00 SGT|After Hours : 803.60 0.01 (0.00%) 04:11 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 Jan 2012	521.47	521.97	514.30	518.58	903,900	518.58
19 Jan 2012	520.00	527.05	520.00	526.07	756,100	526.07
18 Jan 2012	497.00	519.39	496.00	518.83	1,226,300	518.83
17 Jan 2012	487.57	501.60	485.37	498.21	905,600	498.21
13 Jan 2012	472.61	483.00	469.28	482.43	642,500	482.43
12 Jan 2012	477.57	479.49	471.11	476.18	558,500	476.18
11 Jan 2012	483.00	484.96	476.76	477.70	464,400	477.70
10 Jan 2012	481.63	486.21	480.02	484.28	669,600	484.28
9 Jan 2012	482.19	485.00	472.40	476.08	729,500	476.08
6 Jan 2012	487.83	489.28	479.06	480.31	699,800	480.31
5 Jan 2012	479.08	488.00	473.42	486.21	744,100	486.21
4 Jan 2012	485.47	485.66	476.20	480.91	548,900	480.91
3 Jan 2012	475.00	486.54	474.65	485.15	724,100	485.15
30 Dec 2011	474.70	477.90	467.50	467.71	476,200	467.71
29 Dec 2011	476.31	477.59	465.85	476.00	446,800	476.00
28 Dec 2011	483.00	483.91	474.26	475.40	519,600	475.40
27 Dec 2011	480.00	487.24	479.29	484.21	375,000	484.21
23 Dec 2011	482.33	483.61	478.12	481.73	432,000	481.73
22 Dec 2011	472.59	482.61	470.84	479.69	708,400	479.69
21 Dec 2011	478.25	478.80	464.51	472.33	898,100	472.33
20 Dec 2011	466.01	480.09	466.01	480.09	1,097,900	480.09
19 Dec 2011	456.65	465.45	455.10	459.73	865,500	459.73
16 Dec 2011	450.00	457.68	448.13	457.08	1,334,200	457.08
15 Dec 2011	450.05	452.50	438.76	445.39	1,631,600	445.39
14 Dec 2011	462.06	463.12	441.60	445.19	1,701,300	445.19
13 Dec 2011	476.14	481.66	461.40	462.69	805,600	462.69
12 Dec 2011	474.50	476.27	468.00	475.39	629,400	475.39
9 Dec 2011	480.00	482.00	474.38	479.74	762,900	479.74
8 Dec 2011	482.86	486.00	477.00	479.46	860,600	479.46
7 Dec 2011	476.71	486.39	472.00	484.29	994,100	484.29
6 Dec 2011	482.77	485.88	473.36	479.10	860,700	479.10
5 Dec 2011	495.63	495.63	478.99	484.02	888,000	484.02
2 Dec 2011	497.42	498.82	485.00	486.48	979,100	486.48
1 Dec 2011	483.87	493.27	482.01	488.43	816,400	488.43
30 Nov 2011	478.89	486.45	472.94	485.89	1,160,900	485.89
29 Nov 2011	475.41	475.50	460.66	463.00	893,600	463.00
28 Nov 2011	474.51	483.03	468.75	472.50	893,900	472.50
25 Nov 2011	462.97	466.97	456.27	459.18	447,800	459.18
23 Nov 2011	478.00	479.39	464.03	464.53	894,900	464.53
22 Nov 2011	472.78	485.99	472.16	481.07	894,800	481.07
21 Nov 2011	486.97	494.91	474.38	477.65	1,225,300	477.65
18 Nov 2011	514.63	515.63	493.62	496.92	1,682,100	496.92
17 Nov 2011	538.05	541.00	511.41	513.40	1,593,300	513.40
16 Nov 2011	541.37	548.00	537.00	538.33	1,007,100	538.33
15 Nov 2011	531.54	549.76	530.17	546.82	1,188,200	546.82
14 Nov 2011	530.98	544.38	530.16	534.40	1,054,600	534.40
11 Nov 2011	535.11	535.47	525.07	533.31	1,225,400	533.31
10 Nov 2011	542.34	543.00	525.55	528.36	1,367,900	528.36
9 Nov 2011	543.00	547.79	535.10	536.55	1,819,400	536.55
8 Nov 2011	520.00	553.33	519.63	552.85	3,903,600	552.85
7 Nov 2011	517.24	519.00	503.20	509.00	2,448,600	509.00
4 Nov 2011	509.00	516.98	498.00	513.37	1,638,600	513.37
3 Nov 2011	498.57	511.77	490.31	511.71	1,017,200	511.71
2 Nov 2011	496.15	497.23	487.00	493.64	968,100	493.64
1 Nov 2011	492.08	499.23	478.65	489.02	1,475,900	489.02
31 Oct 2011	519.00	522.00	507.69	507.72	971,700	507.72
28 Oct 2011	515.00	526.75	511.00	523.68	995,100	523.68
27 Oct 2011	512.38	524.42	510.69	520.55	1,543,000	520.55
26 Oct 2011	510.11	513.61	480.32	495.63	1,489,300	495.63
25 Oct 2011	517.02	522.99	503.67	505.06	1,147,300	505.06
24 Oct 2011	494.00	521.24	491.85	519.82	1,232,300	519.82
21 Oct 2011	479.72	495.79	478.32	495.46	1,450,500	495.46
20 Oct 2011	478.47	480.50	468.67	473.82	954,000	473.82
19 Oct 2011	490.82	493.26	473.81	479.00	1,166,900	479.00
18 Oct 2011	492.16	496.72	475.90	493.21	1,121,700	493.21
17 Oct 2011	495.29	506.87	491.47	492.85	710,000	492.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PCLN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

priceline.com Incorporated (PCLN)