Orbitz Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    9.71 
    8.74 
    7.77 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 8.25 8.42 8.19 8.40 835,353
Dec 17, 2014 8.03 8.25 7.86 8.20 1,108,369
Dec 16, 2014 8.29 8.36 8.02 8.03 1,505,503
Dec 15, 2014 8.33 8.44 8.11 8.31 1,081,041
Dec 12, 2014 8.19 8.44 8.10 8.34 1,137,956
Dec 11, 2014 8.31 8.51 8.20 8.26 1,583,979
Dec 10, 2014 8.43 8.49 8.24 8.26 922,316
Dec 9, 2014 8.18 8.47 7.97 8.45 901,476
Dec 8, 2014 8.32 8.44 8.18 8.22 1,255,264
Dec 5, 2014 8.09 8.33 8.09 8.33 1,533,538
Dec 4, 2014 8.02 8.09 7.92 8.08 1,090,041
Dec 3, 2014 7.92 8.04 7.82 8.00 1,405,421
Dec 2, 2014 7.70 7.86 7.62 7.85 2,177,655
Dec 1, 2014 7.64 7.65 7.42 7.60 1,550,260
Nov 28, 2014 7.61 7.74 7.59 7.64 506,726
Nov 26, 2014 7.66 7.72 7.62 7.63 465,495
Nov 25, 2014 7.57 7.70 7.51 7.65 1,586,875
Nov 24, 2014 7.65 7.66 7.56 7.57 2,662,606
Nov 21, 2014 7.72 7.78 7.54 7.64 1,833,531
Nov 20, 2014 7.54 7.69 7.50 7.61 890,847
Nov 19, 2014 7.65 7.65 7.47 7.57 862,819
Nov 18, 2014 7.64 7.82 7.61 7.65 1,205,210
Nov 17, 2014 7.62 7.84 7.60 7.61 1,564,985
Nov 14, 2014 7.47 7.66 7.45 7.63 905,824
Nov 13, 2014 7.57 7.75 7.47 7.48 1,519,089
Nov 12, 2014 7.59 7.66 7.55 7.56 1,653,714
Nov 11, 2014 7.55 7.66 7.52 7.62 1,711,328
Nov 10, 2014 7.67 7.71 7.50 7.55 1,461,795
Nov 7, 2014 7.74 7.75 7.55 7.68 3,101,417
Nov 6, 2014 8.09 8.11 7.46 7.70 5,760,181