Orbitz Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    12.62 
    10.57 
    8.53 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 15, 2014 8.76 8.95 8.75 8.85 795,341
Jul 14, 2014 8.86 8.93 8.76 8.81 771,854
Jul 11, 2014 8.86 8.99 8.70 8.81 816,788
Jul 10, 2014 8.74 9.01 8.67 8.87 1,385,857
Jul 9, 2014 8.79 9.00 8.78 8.97 749,390
Jul 8, 2014 8.95 8.98 8.56 8.81 1,425,956
Jul 7, 2014 8.99 9.04 8.91 8.99 1,205,944
Jul 3, 2014 8.97 9.01 8.80 9.01 691,770
Jul 2, 2014 8.96 9.04 8.92 8.96 877,874
Jul 1, 2014 8.92 9.33 8.88 9.00 1,982,194
Jun 30, 2014 8.81 8.94 8.78 8.90 1,094,691
Jun 27, 2014 8.78 9.00 8.71 8.86 3,441,829
Jun 26, 2014 8.71 8.84 8.59 8.81 1,015,743
Jun 25, 2014 8.57 8.74 8.43 8.67 830,975
Jun 24, 2014 8.62 8.71 8.46 8.57 871,272
Jun 23, 2014 8.71 8.75 8.55 8.65 720,644
Jun 20, 2014 8.78 8.80 8.50 8.72 1,034,331
Jun 19, 2014 8.76 8.87 8.56 8.68 866,386
Jun 18, 2014 8.52 8.77 8.44 8.74 1,080,808