Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		1738	1738	1738	0	-26.35(-1.49%)
Dec 28, 2017	1758	1765	1754	1764	168,893	+6.21(+0.35%)
Dec 27, 2017	1754	1762	1749	1758	222,577	+2.56(+0.15%)
Dec 26, 2017	1772	1775	1753	1755	231,979	-19.94(-1.12%)
Dec 22, 2017	1778	1786	1773	1775	215,291	-3.53(-0.20%)
Dec 21, 2017	1775	1789	1773	1779	246,562	+4.79(+0.27%)
Dec 20, 2017	1783	1787	1771	1774	406,693	-6.62(-0.37%)
Dec 19, 2017	1783	1794	1769	1781	381,957	-0.73(-0.04%)
Dec 18, 2017	1777	1787	1768	1781	392,902	+21.35(+1.21%)
Dec 15, 2017	1770	1776	1758	1760	610,711	-0.92(-0.05%)
Dec 14, 2017	1745	1769	1743	1761	459,002	+18.31(+1.05%)
Dec 13, 2017	1732	1746	1725	1743	385,139	+18.89(+1.10%)
Dec 12, 2017	1715	1733	1714	1724	457,244	+8.20(+0.48%)
Dec 11, 2017	1721	1733	1713	1716	325,541	-4.32(-0.25%)
Dec 08, 2017	1730	1740	1716	1720	385,822	+0.22(+0.01%)
Dec 07, 2017	1706	1722	1690	1720	504,233	+0.58(+0.03%)
Dec 06, 2017	1717	1727	1702	1719	396,960	-5.84(-0.34%)
Dec 05, 2017	1726	1741	1721	1725	380,793	+1.64(+0.10%)
Dec 04, 2017	1740	1748	1721	1723	502,797	-12.06(-0.69%)
Dec 01, 2017	1727	1736	1715	1735	397,707	-4.41(-0.25%)
Nov 30, 2017	1741	1750	1730	1740	443,668	+5.26(+0.30%)
Nov 29, 2017	1753	1753	1718	1734	539,707	-17.57(-1.00%)
Nov 28, 2017	1763	1767	1750	1752	352,472	-11.38(-0.65%)
Nov 27, 2017	1760	1777	1746	1763	443,250	+4.98(+0.28%)
Nov 24, 2017	1758	1766	1754	1758	186,646	-0.77(-0.04%)
Nov 22, 2017	1772	1775	1756	1759	369,360	-7.48(-0.42%)
Nov 21, 2017	1767	1771	1758	1767	539,715	+12.65(+0.72%)
Nov 20, 2017	1751	1773	1748	1754	513,268	+6.80(+0.39%)
Nov 17, 2017	1731	1750	1727	1747	504,362	+15.57(+0.90%)
Nov 16, 2017	1736	1742	1727	1732	522,372	+4.87(+0.28%)
Nov 15, 2017	1716	1730	1706	1727	525,403	+7.28(+0.42%)
Nov 14, 2017	1710	1728	1710	1720	525,354	-2.65(-0.15%)
Nov 13, 2017	1688	1722	1683	1722	507,191	+24.90(+1.47%)
Nov 10, 2017	1700	1710	1683	1697	725,525	-5.89(-0.35%)
Nov 09, 2017	1657	1707	1640	1703	1,241,546	+42.03(+2.53%)
Nov 08, 2017	1650	1670	1631	1661	1,332,378	+15.39(+0.94%)
Nov 07, 2017	1747	1748	1638	1646	3,322,671	-257.28(-13.52%)
Nov 06, 2017	1886	1905	1876	1903	1,015,891	+8.51(+0.45%)
Nov 03, 2017	1914	1917	1894	1894	484,990	-16.65(-0.87%)
Nov 02, 2017	1911	1918	1904	1911	294,588	-1.92(-0.10%)
Nov 01, 2017	1918	1928	1911	1913	379,651	+1.10(+0.06%)
Oct 31, 2017	1885	1914	1870	1912	419,984	+32.23(+1.71%)
Oct 30, 2017	1885	1892	1864	1880	477,002	-11.19(-0.59%)
Oct 27, 2017	1885	1903	1869	1891	903,357	-48.37(-2.49%)
Oct 26, 2017	1937	1945	1931	1939	377,668	+10.48(+0.54%)
Oct 25, 2017	1928	1936	1913	1929	248,216	-3.48(-0.18%)
Oct 24, 2017	1938	1947	1928	1932	342,509	-2.26(-0.12%)
Oct 23, 2017	1950	1960	1931	1935	360,930	-7.56(-0.39%)
Oct 20, 2017	1942	1947	1937	1942	307,539	+14.25(+0.74%)
Oct 19, 2017	1934	1943	1923	1928	365,519	-14.01(-0.72%)
Oct 18, 2017	1936	1961	1934	1942	413,042	+7.34(+0.38%)
Oct 17, 2017	1929	1939	1926	1935	284,991	-1.02(-0.05%)
Oct 16, 2017	1940	1945	1922	1936	224,996	+6.49(+0.34%)
Oct 13, 2017	1933	1938	1920	1929	344,163	+10.11(+0.53%)
Oct 12, 2017	1920	1924	1913	1919	235,210	-1.25(-0.07%)
Oct 11, 2017	1917	1927	1908	1920	221,397	+3.55(+0.19%)
Oct 10, 2017	1938	1944	1912	1917	341,526	-10.28(-0.53%)
Oct 09, 2017	1920	1940	1917	1927	233,457	+8.93(+0.47%)
Oct 06, 2017	1909	1922	1904	1918	291,219	+8.39(+0.44%)
Oct 05, 2017	1895	1914	1889	1910	421,030	+20.91(+1.11%)
Oct 04, 2017	1866	1895	1863	1889	380,181	+21.05(+1.13%)
Oct 03, 2017	1857	1870	1857	1868	286,938	+10.18(+0.55%)
Oct 02, 2017	1839	1874	1839	1857	432,962	+26.65(+1.46%)
Sep 29, 2017	1813	1839	1813	1831	377,517	+19.13(+1.06%)
Sep 28, 2017	1810	1824	1806	1812	311,619	-7.30(-0.40%)
Sep 27, 2017			1814	1819	440,968	-6.93(-0.38%)
Sep 26, 2017	1835	1843	1820	1826	452,741	-3.63(-0.20%)
Sep 25, 2017	1856	1861	1810	1830	614,701	-32.58(-1.75%)
Sep 22, 2017	1865	1874	1858	1862	236,085	-4.22(-0.23%)
Sep 21, 2017	1869	1876	1852	1866	223,253	+0.14(+0.01%)
Sep 20, 2017	1862	1873	1853	1866	253,864	+6.43(+0.35%)
Sep 19, 2017	1859	1864	1845	1860	301,611	+5.60(+0.30%)
Sep 18, 2017	1847	1868	1846	1854	319,676	+10.98(+0.60%)
Sep 15, 2017	1846	1848	1836	1843	379,783	-2.09(-0.11%)
Sep 14, 2017	1861	1865	1841	1845	490,117	-25.88(-1.38%)
Sep 13, 2017		1873	1859	1871	235,717	+2.53(+0.14%)
Sep 12, 2017	1875	1883	1858	1869	345,698	-0.22(-0.01%)
Sep 11, 2017	1852	1870	1852	1869	578,118	+30.29(+1.65%)
Sep 08, 2017	1847	1854	1838	1839	295,503	-6.80(-0.37%)
Sep 07, 2017	1849	1854	1841	1845	321,005	+2.92(+0.16%)
Sep 06, 2017	1824	1852	1806	1842	517,959	-0.44(-0.02%)
Sep 05, 2017		1848	1826	1843	452,973	-7.93(-0.43%)
Sep 01, 2017	1859	1867	1849	1851	379,784	-1.26(-0.07%)
Aug 31, 2017	1822	1856	1817	1852	532,469	+39.08(+2.16%)
Aug 30, 2017	1809	1819	1808	1813	333,409	+5.94(+0.33%)
Aug 29, 2017	1776	1811	1774	1807	488,793	+17.15(+0.96%)
Aug 28, 2017	1800	1805	1782	1790	485,708	-3.57(-0.20%)
Aug 25, 2017	1823	1823	1788	1793	423,164	-22.03(-1.21%)
Aug 24, 2017	1813	1822	1801	1816	316,979	+2.49(+0.14%)
Aug 23, 2017	1816	1824	1808	1813	424,533	-5.18(-0.28%)
Aug 22, 2017	1812	1821	1804	1818	475,626	+16.66(+0.92%)
Aug 21, 2017	1807	1820	1787	1802	462,987	-8.46(-0.47%)
Aug 18, 2017	1810	1820	1801	1810	486,075	-2.97(-0.16%)
Aug 17, 2017	1854	1855	1811	1813	640,482	-42.75(-2.30%)
Aug 16, 2017	1870	1870	1852	1856	396,799	-5.11(-0.27%)
Aug 15, 2017	1879	1884	1859	1861	368,763	-13.12(-0.70%)
Aug 14, 2017	1870	1877	1861	1874	486,043	+19.78(+1.07%)
Aug 11, 2017	1853	1867	1845	1854	620,703	+4.55(+0.25%)
Aug 10, 2017	1900	1904	1845	1850	1,010,502	-57.18(-3.00%)
Aug 09, 2017	1911	1920	1875	1907	2,064,653	-142.20(-6.94%)
Aug 08, 2017	2044	2068	2035	2049	828,053	+6.36(+0.31%)
Aug 07, 2017	2035	2045	2022	2043	402,270	+9.87(+0.49%)
Aug 04, 2017	2031	2035	2020	2033	333,534	+4.79(+0.24%)
Aug 03, 2017	2021	2030	2013	2028	430,926	+6.61(+0.33%)
Aug 02, 2017	2023	2026	2000	2021	352,345	-3.22(-0.16%)
Aug 01, 2017	2040	2041	2017	2025	370,993	-3.91(-0.19%)
Jul 31, 2017	2030	2033	2010	2028	503,331	+4.44(+0.22%)
Jul 28, 2017	2026	2041	2008	2024	505,472	-1.03(-0.05%)
Jul 27, 2017	2040	2044	1996	2025	487,448	-8.12(-0.40%)
Jul 26, 2017	2019	2037	2018	2033	311,753	+16.30(+0.81%)
Jul 25, 2017	2005	2023	1995	2017	331,163	+14.90(+0.74%)
Jul 24, 2017	1995	2005	1992	2002	261,742	+7.12(+0.36%)
Jul 21, 2017	1994	2003	1990	1995	232,908	-4.33(-0.22%)
Jul 20, 2017		2009	1993	1999	342,482	+7.12(+0.36%)
Jul 19, 2017	1981	1999	1980	1992	361,598	+15.86(+0.80%)
Jul 18, 2017	1949	1989	1948	1976	504,835	+30.78(+1.58%)
Jul 17, 2017	1949	1955	1938	1945	264,664	-5.41(-0.28%)
Jul 14, 2017	1949	1956	1943	1951	302,764	+10.17(+0.52%)
Jul 13, 2017	1950	1950	1935	1941	291,308	-5.48(-0.28%)
Jul 12, 2017	1939	1951	1937	1946	344,939	+17.03(+0.88%)
Jul 11, 2017	1921	1934	1904	1929	318,406	+7.33(+0.38%)
Jul 10, 2017	1920	1936	1911	1922	360,830	+3.32(+0.17%)
Jul 07, 2017	1874	1921	1874	1918	630,990	+46.20(+2.47%)
Jul 06, 2017	1851	1877	1845	1872	422,611	+6.29(+0.34%)
Jul 05, 2017	1846	1869	1841	1866	374,930	+22.88(+1.24%)
Jul 03, 2017	1878	1884	1836	1843	335,102	-27.39(-1.46%)
Jun 30, 2017	1884	1887	1870	1871	461,159	-6.47(-0.34%)
Jun 29, 2017	1881	1890	1850	1877	516,878	-13.22(-0.70%)
Jun 28, 2017	1865	1899	1862	1890	499,875	+31.96(+1.72%)
Jun 27, 2017	1871	1882	1853	1858	339,385	-18.09(-0.96%)
Jun 26, 2017	1880	1896	1868	1876	406,859	+2.06(+0.11%)
Jun 23, 2017	1860	1877	1855	1874	359,891	+11.35(+0.61%)
Jun 22, 2017	1871	1875	1861	1863	278,630	-4.85(-0.26%)
Jun 21, 2017	1855	1870	1848	1868	305,813	+17.14(+0.93%)
Jun 20, 2017	1850	1859	1844	1851	378,773	-0.96(-0.05%)
Jun 19, 2017	1816	1856	1812	1852	562,443	+48.99(+2.72%)
Jun 16, 2017	1816	1816	1797	1803	524,281	-6.59(-0.36%)
Jun 15, 2017	1814	1820	1792	1809	625,320	-22.41(-1.22%)
Jun 14, 2017	1845	1856	1815	1832	551,783	-11.91(-0.65%)
Jun 13, 2017	1826	1855	1823	1844	512,633	+30.53(+1.68%)
Jun 12, 2017	1835	1839	1781	1813	1,002,189	-29.13(-1.58%)
Jun 09, 2017	1890	1895	1827	1842	667,008	-50.26(-2.66%)
Jun 08, 2017	1894	1899	1885	1892	339,764	+2.01(+0.11%)
Jun 07, 2017	1890	1895	1878	1890	380,877	+0.51(+0.03%)
Jun 06, 2017	1889	1909	1887	1890	460,246	-1.72(-0.09%)
Jun 05, 2017	1890	1900	1889	1892	327,655	-4.38(-0.23%)
Jun 02, 2017	1899	1902	1881	1896	463,349	+5.14(+0.27%)
Jun 01, 2017	1878	1895	1870	1891	433,813	+13.73(+0.73%)
May 31, 2017	1862	1877	1850	1877	560,940	+19.64(+1.06%)
May 30, 2017	1858	1864	1846	1857	484,059	-6.45(-0.35%)
May 26, 2017	1862	1869	1853	1864	419,645	+3.47(+0.19%)
May 25, 2017	1850	1870	1848	1860	532,733	+11.69(+0.63%)
May 24, 2017	1829	1850	1829	1849	408,929	+20.80(+1.14%)
May 23, 2017	1825	1833	1814	1828	346,402	-0.48(-0.03%)
May 22, 2017	1816	1832	1813	1828	367,235	+20.14(+1.11%)
May 19, 2017	1800	1822	1800	1808	457,743	+12.25(+0.68%)
May 18, 2017	1795	1814	1791	1796	502,967	+0.34(+0.02%)
May 17, 2017	1818	1820	1794	1796	621,984	-34.11(-1.86%)
May 16, 2017	1820	1835	1818	1830	487,086	+15.99(+0.88%)
May 15, 2017	1818	1827	1811	1814	521,947	-4.37(-0.24%)
May 12, 2017	1824	1828	1814	1818	638,719	+4.62(+0.25%)
May 11, 2017	1820	1825	1801	1814	775,308	-11.21(-0.61%)
May 10, 2017	1854	1854	1801	1825	1,760,998	-86.36(-4.52%)
May 09, 2017	1911	1916	1898	1911	770,294	+7.22(+0.38%)
May 08, 2017	1907	1927	1896	1904	584,933	+0.26(+0.01%)
May 05, 2017	1918	1922	1897	1904	580,275	-6.76(-0.35%)
May 04, 2017	1880	1918	1871	1910	675,783	+33.62(+1.79%)
May 03, 2017	1885	1885	1865	1877	301,111	-3.73(-0.20%)
May 02, 2017	1874	1883	1862	1881	260,221	+10.60(+0.57%)
May 01, 2017	1850	1891	1850	1870	481,749	+23.10(+1.25%)
Apr 28, 2017	1851	1859	1838	1847	477,366	+10.95(+0.60%)
Apr 27, 2017	1807	1840	1800	1836	436,091	+31.75(+1.76%)
Apr 26, 2017	1799	1806	1793	1804	321,584	+5.03(+0.28%)
Apr 25, 2017	1808	1808	1795	1799	356,429	+0.47(+0.03%)
Apr 24, 2017	1778	1806	1774	1799	852,098	+46.61(+2.66%)
Apr 21, 2017	1760	1766	1746	1752	459,493	-8.79(-0.50%)
Apr 20, 2017	1764	1772	1760	1761	346,400	-2.40(-0.14%)
Apr 19, 2017	1767	1771	1757	1763	291,050	-0.11(-0.01%)
Apr 18, 2017	1769	1771	1755	1763	287,207	-7.30(-0.41%)
Apr 17, 2017	1743	1773	1740	1771	425,663	+31.84(+1.83%)
Apr 13, 2017	1755	1757	1738	1739	418,307	-11.24(-0.64%)
Apr 12, 2017	1775	1775	1750	1750	426,815	-18.39(-1.04%)
Apr 11, 2017	1770	1781	1757	1768	353,154	-7.57(-0.43%)
Apr 10, 2017	1770	1782	1767	1776	261,980	+6.41(+0.36%)
Apr 07, 2017	1774	1774	1761	1770	289,700	-3.96(-0.22%)
Apr 06, 2017	1765	1775	1755	1774	327,409	+11.75(+0.67%)
Apr 05, 2017	1771	1788	1759	1762	324,087	-5.61(-0.32%)
Apr 04, 2017	1773	1774	1761	1767	258,457	-6.61(-0.37%)
Apr 03, 2017	1776	1785	1766	1774	360,029	-5.98(-0.34%)
Mar 31, 2017	1785	1791	1779	1780	420,527	-9.23(-0.52%)
Mar 30, 2017	1788	1796	1780	1789	278,237	+4.15(+0.23%)
Mar 29, 2017	1790	1797	1783	1785	288,372	-3.40(-0.19%)
Mar 28, 2017	1768	1799	1767	1788	454,890	+16.45(+0.93%)
Mar 27, 2017	1736	1774	1733	1772	400,240	+18.89(+1.08%)
Mar 24, 2017	1754	1757	1748	1753	300,374	+4.78(+0.27%)
Mar 23, 2017	1753	1759	1748	1748	220,854	-3.66(-0.21%)
Mar 22, 2017	1747	1755	1739	1752	278,518	+4.85(+0.28%)
Mar 21, 2017	1772	1772	1744	1747	432,755	-18.30(-1.04%)
Mar 20, 2017	1774	1777	1763	1765	262,387	-7.19(-0.41%)
Mar 17, 2017	1775	1775	1767	1773	414,638	-1.35(-0.08%)
Mar 16, 2017	1771	1775	1769	1774	302,241	+6.00(+0.34%)
Mar 15, 2017	1773	1773	1760	1768	353,244	-1.02(-0.06%)
Mar 14, 2017	1768	1770	1756	1769	321,166	+1.88(+0.11%)
Mar 13, 2017	1757	1772	1755	1767	327,934	+12.88(+0.73%)
Mar 10, 2017	1757	1759	1751	1754	330,910	+4.82(+0.28%)
Mar 09, 2017	1738	1756	1738	1749	419,480	+5.93(+0.34%)
Mar 08, 2017	1735	1750	1732	1743	421,156	+7.03(+0.40%)
Mar 07, 2017	1720	1738	1720	1736	282,577	+6.25(+0.36%)
Mar 06, 2017	1730	1737	1727	1730	354,576	-4.89(-0.28%)
Mar 03, 2017	1731	1742	1729	1735	292,797	+0.73(+0.04%)
Mar 02, 2017	1738	1747	1731	1734	502,906	+1.19(+0.07%)
Mar 01, 2017	1741	1742	1726	1733	623,127	+9.05(+0.52%)
Feb 28, 2017	1704	1748	1698	1724	1,739,672	+92.12(+5.64%)
Feb 27, 2017	1631	1635	1612	1632	806,310	+0.39(+0.02%)
Feb 24, 2017	1628	1641	1622	1632	562,914	-5.64(-0.34%)
Feb 23, 2017	1662	1665	1633	1637	412,579	-14.48(-0.88%)
Feb 22, 2017	1642	1653	1639	1652	278,808	+4.74(+0.29%)
Feb 21, 2017	1643	1657	1637	1647	460,108	+9.60(+0.59%)
Feb 17, 2017		1637	1637	1637	0	-11.48(-0.70%)
Feb 16, 2017	1647	1659	1642	1649	301,713	-0.08(-0.00%)
Feb 15, 2017	1631	1651	1628	1649	281,001	+11.67(+0.71%)
Feb 14, 2017	1646	1646	1630	1637	391,012	-8.89(-0.54%)
Feb 13, 2017	1652	1652	1640	1646	414,147	-0.33(-0.02%)
Feb 10, 2017	1617	1650	1614	1647	843,784	+34.68(+2.15%)
Feb 09, 2017	1603	1616	1598	1612	414,153	+10.64(+0.66%)
Feb 08, 2017	1595	1604	1589	1601	373,637	+2.49(+0.16%)
Feb 07, 2017	1590	1599	1588	1599	295,491	+11.52(+0.73%)
Feb 06, 2017	1581	1589	1571	1587	210,247	+3.80(+0.24%)
Feb 03, 2017	1576	1588	1573	1583	318,032	+9.29(+0.59%)
Feb 02, 2017	1570	1585	1567	1574	444,754	-1.22(-0.08%)
Feb 01, 2017	1584	1586	1563	1575	330,363	+0.18(+0.01%)
Jan 31, 2017	1599	1599	1569	1575	517,722	-27.18(-1.70%)
Jan 30, 2017	1599	1604	1571	1602	469,567	-0.61(-0.04%)
Jan 27, 2017	1581	1605	1578	1603	428,544	+21.48(+1.36%)
Jan 26, 2017	1577	1588	1575	1581	294,555	+2.62(+0.17%)
Jan 25, 2017	1569	1581	1565	1579	308,603	+15.49(+0.99%)
Jan 24, 2017	1558	1566	1552	1563	358,949	+8.34(+0.54%)
Jan 23, 2017	1541	1556	1535	1555	429,120	+9.98(+0.65%)
Jan 20, 2017	1548	1548	1528	1545	596,473	+5.99(+0.39%)
Jan 19, 2017	1541	1549	1533	1539	279,168	-2.84(-0.18%)
Jan 18, 2017	1545	1547	1529	1542	246,014	+1.73(+0.11%)
Jan 17, 2017	1544	1547	1534	1540	330,472	-5.69(-0.37%)
Jan 13, 2017		1546	1546	1546	0	+7.23(+0.47%)
Jan 12, 2017	1532	1540	1516	1539	314,981	+2.48(+0.16%)
Jan 11, 2017	1532	1547	1527	1536	404,921	+0.86(+0.06%)
Jan 10, 2017	1535	1545	1530	1535	325,148	+5.61(+0.37%)
Jan 09, 2017	1518	1539	1518	1530	397,497	+9.07(+0.60%)
Jan 06, 2017	1502	1526	1501	1521	473,400	+16.87(+1.12%)
Jan 05, 2017	1490	1505	1490	1504	447,510	+16.41(+1.10%)
Jan 04, 2017	1485	1494	1481	1487	388,519	+9.72(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

The Priceline Group (NQ: )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

The Priceline Group (NQ: )

Historical Prices

Sections

Services

The Evening Leader