Orbitz Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    10.40 
    9.09 
    7.79 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 8.44 8.63 7.71 8.04 8,137,299
Aug 25, 2014 8.57 8.63 8.41 8.43 828,611
Aug 22, 2014 8.57 8.60 8.48 8.55 1,061,788
Aug 21, 2014 8.60 8.67 8.56 8.58 963,182
Aug 20, 2014 8.71 8.71 8.56 8.60 997,619
Aug 19, 2014 8.71 8.80 8.71 8.73 919,096
Aug 18, 2014 8.61 8.79 8.60 8.70 2,896,053
Aug 15, 2014 8.65 8.65 8.32 8.50 3,165,907
Aug 14, 2014 8.65 8.69 8.54 8.56 1,606,392
Aug 13, 2014 8.66 8.74 8.57 8.61 1,199,724
Aug 12, 2014 8.85 8.87 8.63 8.67 1,256,757
Aug 11, 2014 8.90 9.03 8.80 8.88 2,132,195
Aug 8, 2014 8.97 9.01 8.81 8.86 2,461,290
Aug 7, 2014 9.30 9.30 8.71 8.95 2,933,521
Aug 6, 2014 8.95 9.07 8.83 9.06 2,135,582
Aug 5, 2014 9.00 9.11 8.90 8.97 2,544,990
Aug 4, 2014 9.01 9.12 8.95 9.07 1,451,511
Aug 1, 2014 8.80 9.04 8.78 8.97 1,558,242
Jul 31, 2014 8.93 9.00 8.79 8.85 1,309,627
Jul 30, 2014 9.09 9.12 8.99 9.01 1,578,135
Jul 29, 2014 9.03 9.14 8.95 9.00 815,271
Jul 28, 2014 9.02 9.12 8.80 9.00 1,578,669
Jul 25, 2014 9.16 9.23 8.99 9.00 2,105,733
Jul 24, 2014 9.05 9.32 8.98 9.19 2,811,616
Jul 23, 2014 9.02 9.28 8.99 9.04 2,765,210
Jul 22, 2014 9.06 9.11 8.95 9.01 1,969,585
Jul 21, 2014 9.06 9.14 8.88 8.97 1,735,943
Jul 18, 2014 8.96 9.19 8.94 9.03 3,855,835
Jul 17, 2014 8.72 9.00 8.48 8.93 17,985,717
Jul 16, 2014 8.92 9.10 8.88 8.97 1,581,792