Orbitz Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    11.72 
    10.08 
    8.44 
 Mar 4, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 11.64 11.64 11.58 11.58 5,592,887
Feb 26, 2015 11.63 11.67 11.63 11.63 3,563,864
Feb 25, 2015 11.64 11.66 11.60 11.66 2,543,672
Feb 24, 2015 11.56 11.65 11.56 11.64 4,097,752
Feb 23, 2015 11.54 11.60 11.53 11.59 3,943,282
Feb 20, 2015 11.54 11.62 11.54 11.57 4,059,615
Feb 19, 2015 11.65 11.65 11.52 11.54 11,420,006
Feb 18, 2015 11.61 11.65 11.59 11.63 8,723,959
Feb 17, 2015 11.66 11.67 11.55 11.64 19,249,434
Feb 13, 2015 11.74 11.75 11.66 11.68 22,596,147
Feb 12, 2015 11.68 11.76 11.62 11.72 135,965,874
Feb 11, 2015 9.34 9.86 9.23 9.62 3,658,758
Feb 10, 2015 8.86 9.22 8.76 9.20 2,980,295
Feb 9, 2015 9.25 9.34 8.66 8.75 2,929,551
Feb 6, 2015 9.38 9.42 9.19 9.25 1,245,873
Feb 5, 2015 9.31 9.65 9.27 9.45 3,524,134
Feb 4, 2015 9.35 9.48 9.27 9.27 1,244,409
Feb 3, 2015 9.44 9.51 9.18 9.35 916,397
Feb 2, 2015 9.25 9.56 9.05 9.41 1,208,027
Jan 30, 2015 9.43 9.56 9.15 9.23 2,110,170
Jan 29, 2015 9.60 9.60 9.32 9.48 1,418,271
Jan 28, 2015 9.94 9.98 9.51 9.60 1,336,515
Jan 27, 2015 9.92 9.99 9.81 9.85 794,358
Jan 26, 2015 9.94 10.06 9.83 9.99 1,001,480
Jan 23, 2015 10.00 10.16 9.97 9.97 1,818,912
Jan 22, 2015 9.94 10.04 9.87 9.98 1,904,436
Jan 21, 2015 9.94 10.00 9.58 9.89 2,024,746
Jan 20, 2015 9.16 10.52 9.00 9.95 6,296,202
Jan 16, 2015 8.99 9.24 8.95 9.16 1,185,278
Jan 15, 2015 9.34 9.40 8.97 9.04 1,469,264