Orbitz Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    9.71 
    8.63 
    7.56 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 8.40 8.47 8.27 8.27 2,420,067
Oct 30, 2014 8.22 8.28 8.11 8.23 1,218,411
Oct 29, 2014 8.40 8.44 8.21 8.22 1,078,504
Oct 28, 2014 8.29 8.40 7.97 8.36 1,875,045
Oct 27, 2014 8.23 8.29 8.07 8.28 609,076
Oct 24, 2014 8.31 8.32 8.18 8.26 846,258
Oct 23, 2014 8.20 8.34 8.17 8.29 938,130
Oct 22, 2014 8.22 8.39 8.10 8.10 849,658
Oct 21, 2014 8.00 8.22 7.90 8.19 1,466,098
Oct 20, 2014 7.55 7.96 7.55 7.93 1,121,855
Oct 17, 2014 7.65 7.70 7.47 7.59 1,233,841
Oct 16, 2014 7.33 7.61 7.22 7.60 1,976,800
Oct 15, 2014 7.45 7.69 7.27 7.45 3,426,019
Oct 14, 2014 7.75 7.85 7.52 7.60 3,070,430
Oct 13, 2014 7.78 7.79 7.40 7.42 3,318,853
Oct 10, 2014 8.00 8.10 7.79 7.81 3,231,855
Oct 9, 2014 8.21 8.21 7.99 8.05 1,765,701
Oct 8, 2014 8.01 8.26 7.94 8.21 2,177,757
Oct 7, 2014 8.06 8.13 7.95 8.00 2,002,578
Oct 6, 2014 8.01 8.15 7.95 8.10 2,285,505
Oct 3, 2014 8.01 8.09 7.88 8.00 1,760,429
Oct 2, 2014 7.82 7.99 7.71 7.93 1,068,355
Oct 1, 2014 7.95 8.07 7.79 7.83 1,398,865
Sep 30, 2014 7.78 7.96 7.63 7.87 1,861,065
Sep 29, 2014 7.94 8.03 7.76 7.79 1,092,102
Sep 26, 2014 7.88 8.02 7.86 7.97 844,427
Sep 25, 2014 7.96 8.00 7.74 7.88 1,418,929
Sep 24, 2014 8.16 8.16 7.92 7.96 1,056,152
Sep 23, 2014 7.99 8.30 7.97 8.15 1,512,127
Sep 22, 2014 8.03 8.13 7.95 8.00 1,593,797