The closing price for Booking (BKNG) in July 2003 was $32.37, on July 31, 2003. It was up 46.5% for the month. The latest price is $5,418.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $31.69 | $32.82 | $31.17 | $32.37 | 1,150,947 |
July 30 2003 | $31.69 | $32.04 | $31.05 | $31.35 | 1,288,801 |
July 29 2003 | $32.19 | $32.80 | $30.50 | $31.77 | 5,012,889 |
July 28 2003 | $31.48 | $34.94 | $30.71 | $34.27 | 3,537,906 |
July 25 2003 | $29.73 | $31.74 | $28.83 | $31.40 | 7,182,656 |
July 24 2003 | $24.24 | $25.88 | $24.24 | $24.88 | 1,105,503 |
July 23 2003 | $23.69 | $24.40 | $23.45 | $24.26 | 482,962 |
July 22 2003 | $24.15 | $24.15 | $23.18 | $23.74 | 250,234 |
July 21 2003 | $23.73 | $24.17 | $22.83 | $23.49 | 451,174 |
July 18 2003 | $21.77 | $24.11 | $21.39 | $24.11 | 1,038,764 |
July 17 2003 | $24.64 | $24.67 | $21.48 | $21.60 | 1,077,121 |
July 16 2003 | $26.00 | $26.27 | $24.71 | $25.08 | 429,407 |
July 15 2003 | $25.91 | $26.50 | $25.38 | $25.88 | 513,556 |
July 14 2003 | $24.38 | $25.91 | $24.36 | $25.83 | 551,254 |
July 11 2003 | $23.82 | $24.48 | $23.82 | $24.25 | 128,807 |
July 10 2003 | $24.92 | $26.00 | $23.15 | $23.71 | 708,213 |
July 09 2003 | $26.21 | $26.52 | $25.63 | $26.12 | 257,056 |
July 08 2003 | $25.23 | $26.73 | $25.14 | $26.27 | 633,565 |
July 07 2003 | $25.24 | $25.63 | $24.99 | $25.46 | 340,320 |
July 03 2003 | $23.53 | $25.88 | $23.51 | $25.13 | 682,878 |
July 02 2003 | $21.23 | $24.15 | $21.05 | $23.95 | 984,700 |
July 01 2003 | $22.09 | $22.09 | $21.02 | $21.47 | 447,440 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
