The closing price for Booking (BKNG) in 2003 was $17.61, on December 31, 2003. It was up 84.2% for the year. The latest price is $5,301.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $17.68 | $17.81 | $17.52 | $17.61 | 756,900 |
December 30 2003 | $17.77 | $17.81 | $17.52 | $17.71 | 479,400 |
December 29 2003 | $17.85 | $18.06 | $17.65 | $17.76 | 633,400 |
December 26 2003 | $17.27 | $17.78 | $17.26 | $17.75 | 194,300 |
December 24 2003 | $17.74 | $17.74 | $17.46 | $17.69 | 286,700 |
December 23 2003 | $17.52 | $17.74 | $17.35 | $17.72 | 385,400 |
December 22 2003 | $17.22 | $17.59 | $17.19 | $17.51 | 591,100 |
December 19 2003 | $17.44 | $17.71 | $17.17 | $17.27 | 627,300 |
December 18 2003 | $17.37 | $17.85 | $17.27 | $17.70 | 615,900 |
December 17 2003 | $16.98 | $17.74 | $16.98 | $17.41 | 1,282,400 |
December 16 2003 | $16.64 | $16.97 | $16.48 | $16.97 | 673,800 |
December 15 2003 | $17.56 | $17.68 | $16.41 | $16.53 | 1,060,800 |
December 12 2003 | $17.15 | $17.20 | $16.38 | $17.05 | 1,422,000 |
December 11 2003 | $16.58 | $17.14 | $16.36 | $16.94 | 1,648,100 |
December 10 2003 | $16.98 | $17.11 | $15.86 | $16.57 | 2,614,400 |
December 09 2003 | $18.16 | $18.16 | $17.12 | $17.12 | 837,300 |
December 08 2003 | $17.22 | $17.61 | $17.22 | $17.37 | 525,900 |
December 05 2003 | $17.26 | $17.77 | $17.26 | $17.40 | 1,134,100 |
December 04 2003 | $17.95 | $18.05 | $17.19 | $17.64 | 1,462,600 |
December 03 2003 | $18.56 | $18.74 | $17.86 | $17.91 | 1,232,000 |
December 02 2003 | $18.58 | $18.77 | $18.51 | $18.51 | 816,400 |
December 01 2003 | $18.93 | $18.99 | $18.43 | $18.64 | 969,900 |
November 28 2003 | $18.69 | $19.02 | $18.69 | $18.74 | 375,900 |
November 26 2003 | $19.19 | $19.30 | $18.71 | $18.79 | 772,000 |
November 25 2003 | $18.70 | $19.13 | $18.65 | $19.01 | 1,461,900 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
