| PRICELINE.COM Add to My Watchlist | (NSDQ: PCLN) |
| Priceline.com | 205.38 | +4.76 (+2.37%) | 991,830 |
| Historical Data for PCLN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 203.50 | 206.33 | 203.23 | 991,830 | 205.38 | +4.76 +2.37% |
| 02/08/10 | 199.45 | 204.16 | 198.53 | 966,202 | 200.62 | +3.66 +1.86% |
| 02/05/10 | 201.00 | 201.91 | 193.37 | 1,287,017 | 196.96 | -3.05 -1.52% |
| 02/04/10 | 207.30 | 208.51 | 199.71 | 1,137,362 | 200.01 | -8.52 -4.09% |
| 02/03/10 | 201.98 | 211.52 | 201.98 | 1,047,460 | 208.53 | +4.11 +2.01% |
| 02/02/10 | 205.25 | 205.82 | 201.73 | 607,754 | 204.42 | +0.22 +0.11% |
| 02/01/10 | 196.52 | 204.53 | 192.72 | 1,302,908 | 204.20 | +8.85 +4.53% |
| 01/29/10 | 203.96 | 205.00 | 193.46 | 1,089,631 | 195.35 | -6.33 -3.14% |
| 01/28/10 | 208.12 | 209.70 | 201.39 | 672,050 | 201.68 | -5.84 -2.81% |
| 01/27/10 | 203.66 | 208.49 | 203.18 | 676,759 | 207.52 | +3.08 +1.51% |
| 01/26/10 | 202.41 | 207.21 | 200.84 | 767,313 | 204.44 | +1.60 +0.79% |
| 01/25/10 | 205.41 | 206.01 | 199.89 | 653,007 | 202.84 | -1.36 -0.67% |
| 01/22/10 | 207.86 | 209.56 | 202.81 | 837,528 | 204.20 | -3.84 -1.85% |
| 01/21/10 | 205.88 | 211.11 | 205.54 | 842,910 | 208.04 | +1.73 +0.84% |
| 01/20/10 | 206.53 | 211.50 | 203.09 | 673,568 | 206.31 | -2.39 -1.15% |
| 01/19/10 | 208.55 | 212.45 | 207.79 | 625,393 | 208.70 | -0.07 -0.03% |
| 01/18/10 | 208.77 | 208.77 | 208.77 | 0 | 208.77 | 0.00 0.00% |
| 01/15/10 | 208.21 | 210.50 | 205.55 | 1,210,822 | 208.77 | 0.00 0.00% |
| 01/14/10 | 212.97 | 214.73 | 206.01 | 1,402,477 | 208.77 | -5.53 -2.58% |
| 01/13/10 | 214.45 | 215.92 | 207.76 | 840,985 | 214.30 | +0.32 +0.15% |
| 01/12/10 | 216.06 | 216.99 | 210.25 | 1,222,265 | 213.98 | -4.93 -2.25% |
| 01/11/10 | 217.80 | 219.50 | 212.25 | 784,433 | 218.91 | +2.70 +1.25% |
| 01/08/10 | 213.10 | 218.43 | 212.13 | 756,593 | 216.21 | +0.08 +0.04% |
| 01/07/10 | 219.62 | 220.50 | 214.12 | 768,646 | 216.13 | -2.95 -1.35% |
| 01/06/10 | 225.12 | 226.42 | 218.15 | 1,007,726 | 219.08 | -7.48 -3.30% |
| 01/05/10 | 224.10 | 228.00 | 222.15 | 801,080 | 226.56 | +2.60 +1.16% |
| 01/04/10 | 222.32 | 225.30 | 221.58 | 863,164 | 223.96 | +5.55 +2.54% |
| 01/01/10 | 218.41 | 218.41 | 218.41 | 0 | 218.41 | 0.00 0.00% |
| 12/31/09 | 224.59 | 224.59 | 218.09 | 738,647 | 218.41 | -5.20 -2.33% |
| 12/30/09 | 223.17 | 225.70 | 220.66 | 542,853 | 223.61 | -1.06 -0.47% |
| 12/29/09 | 227.51 | 230.49 | 224.03 | 493,414 | 224.67 | -4.57 -1.99% |
| 12/28/09 | 228.50 | 231.49 | 227.93 | 538,382 | 229.24 | +1.24 +0.54% |
| 12/25/09 | 229.48 | 231.23 | 227.58 | 312,899 | 228.00 | 0.00 0.00% |
| 12/24/09 | 229.48 | 231.23 | 227.58 | 312,899 | 228.00 | -1.00 -0.44% |
| 12/23/09 | 221.58 | 229.35 | 220.12 | 821,185 | 229.00 | +8.69 +3.94% |
| 12/22/09 | 220.20 | 222.86 | 218.40 | 581,585 | 220.31 | +1.08 +0.49% |
| 12/21/09 | 216.82 | 219.79 | 216.16 | 708,393 | 219.23 | +2.84 +1.31% |
| 12/18/09 | 215.03 | 217.14 | 211.86 | 1,409,126 | 216.39 | +0.91 +0.42% |
| 12/17/09 | 219.02 | 222.45 | 214.59 | 869,597 | 215.48 | -6.02 -2.72% |
| 12/16/09 | 218.72 | 222.64 | 218.72 | 825,614 | 221.50 | +3.19 +1.46% |
| 12/15/09 | 220.66 | 221.05 | 217.73 | 739,603 | 218.31 | -3.15 -1.42% |
| 12/14/09 | 220.65 | 222.85 | 219.28 | 574,351 | 221.46 | +0.76 +0.34% |
| 12/11/09 | 221.65 | 224.24 | 217.15 | 749,298 | 220.70 | -1.02 -0.46% |
| 12/10/09 | 219.00 | 222.96 | 218.58 | 851,327 | 221.72 | +3.98 +1.83% |
| 12/09/09 | 216.48 | 218.00 | 212.41 | 899,874 | 217.74 | +1.68 +0.78% |
| 12/08/09 | 215.87 | 218.23 | 215.00 | 1,317,949 | 216.06 | -0.06 -0.03% |
| 12/07/09 | 221.33 | 221.99 | 213.65 | 1,337,983 | 216.12 | -4.60 -2.08% |
| 12/04/09 | 223.89 | 226.57 | 217.01 | 1,408,264 | 220.72 | +0.71 +0.32% |
| 12/03/09 | 218.57 | 223.82 | 217.50 | 1,575,864 | 220.01 | +1.98 +0.91% |
| 12/02/09 | 214.37 | 218.51 | 213.65 | 1,165,824 | 218.03 | +3.23 +1.50% |
| \/ Download Data To Spreadsheet | ||||||
