ORBITZ WORLDWIDE $7.93

up +0.11


22/5/2013 12:22 PM  |  NYSE : OWW  |  Industries : Administrative and Support and Waste Management and Remediation Services / Travel Arrangement and Reservation Services
Type:

OWW historical data

Date Open High Low Close Volume
5/21/2013 7.71 7.86 7.69 7.82 7012
5/20/2013 7.37 7.74 7.37 7.68 10126
5/17/2013 7.40 7.53 7.38 7.44 9253
5/16/2013 8.00 8.00 7.33 7.35 12386
5/15/2013 7.99 8.37 7.90 7.99 19089
5/14/2013 8.13 8.24 7.91 7.94 12540
5/13/2013 7.84 8.25 7.78 8.09 18019
5/10/2013 7.83 8.24 7.45 8.01 21253
5/9/2013 6.75 8.00 6.73 7.82 42652
5/8/2013 6.12 6.45 6.04 6.45 5968
5/7/2013 6.39 6.49 6.13 6.18 4239
5/6/2013 6.20 6.46 6.18 6.39 4649
5/3/2013 6.17 6.30 6.06 6.22 6468
5/2/2013 5.98 6.15 5.86 6.10 7519
5/1/2013 5.91 6.10 5.90 5.92 7284
4/30/2013 6.24 6.34 5.87 5.98 9825
4/29/2013 6.24 6.45 6.17 6.28 5870
4/26/2013 6.17 6.30 6.11 6.16 5166
4/25/2013 6.34 6.54 6.08 6.17 6870
4/24/2013 6.28 6.38 6.15 6.33 4433
4/23/2013 6.09 6.34 6.02 6.25 5523
4/22/2013 6.22 6.35 5.94 6.04 11231
4/19/2013 6.35 6.35 6.13 6.22 4155
4/18/2013 6.23 6.50 6.21 6.32 5942
4/17/2013 6.41 6.49 6.13 6.20 5657
4/16/2013 6.49 6.68 6.40 6.49 6378
4/15/2013 6.90 6.92 6.25 6.35 9853
4/12/2013 7.09 7.25 6.85 6.96 7182
4/11/2013 6.96 7.41 6.95 7.10 12132
4/10/2013 6.57 6.99 6.52 6.97 12013
4/9/2013 6.65 6.73 6.43 6.44 5246
4/8/2013 6.51 6.76 6.44 6.65 9793
4/5/2013 6.11 6.88 6.05 6.48 17706
4/4/2013 5.76 6.40 5.74 6.25 16737
4/3/2013 5.62 5.65 5.45 5.61 6455
4/2/2013 5.55 5.76 5.55 5.61 3464
4/1/2013 5.63 5.71 5.50 5.54 3855
3/28/2013 5.73 5.83 5.67 5.71 2720
3/27/2013 5.76 5.80 5.65 5.75 5235
3/26/2013 5.69 5.79 5.62 5.70 3761
3/25/2013 5.55 5.70 5.40 5.66 3809
3/22/2013 5.56 5.67 5.46 5.51 3427
3/21/2013 5.63 5.63 5.19 5.49 4144
3/20/2013 5.65 5.79 5.53 5.70 3792
3/19/2013 5.75 5.79 5.45 5.57 5675
3/18/2013 5.63 5.85 5.56 5.75 4907
3/15/2013 5.97 5.99 5.66 5.71 9940
3/14/2013 5.45 5.99 5.45 5.94 14308
3/13/2013 5.41 5.45 5.11 5.44 5539
3/12/2013 5.19 5.49 5.19 5.39 8301
3/11/2013 5.09 5.24 5.07 5.17 6388
3/8/2013 5.06 5.24 5.03 5.05 5429
3/7/2013 4.80 5.08 4.79 5.00 4638
3/6/2013 4.99 5.12 4.74 4.80 7551
3/5/2013 4.69 4.99 4.68 4.99 8213
3/4/2013 4.53 4.74 4.51 4.70 5877
3/1/2013 4.23 4.56 4.18 4.54 6755
2/28/2013 4.06 4.29 4.04 4.26 5281
2/27/2013 3.95 4.21 3.95 4.04 6258
2/26/2013 3.89 3.99 3.79 3.97 4576
2/25/2013 3.93 3.99 3.81 3.91 4896
2/22/2013 3.81 3.89 3.36 3.88 8932
2/21/2013 3.35 3.89 3.32 3.82 11764
2/20/2013 3.32 3.39 3.28 3.35 2879
2/19/2013 3.17 3.33 3.10 3.29 4197
2/15/2013 3.18 3.38 3.08 3.33 7219
2/14/2013 2.71 3.17 2.68 3.15 11464
2/13/2013 2.74 2.76 2.69 2.70 2110
2/12/2013 2.77 2.84 2.72 2.74 2194
2/11/2013 2.79 2.82 2.74 2.76 1506
2/8/2013 2.77 2.83 2.75 2.77 1122
2/7/2013 2.86 2.86 2.75 2.77 1565
2/6/2013 2.78 2.86 2.75 2.85 1298
2/5/2013 2.87 2.87 2.77 2.80 1140
2/4/2013 2.95 2.97 2.80 2.83 1758
2/1/2013 2.92 3.00 2.91 2.97 2150
1/31/2013 2.80 2.92 2.77 2.89 2396
1/30/2013 2.91 2.93 2.75 2.80 3251
1/29/2013 3.00 3.02 2.90 2.92 1814
1/28/2013 2.96 3.00 2.90 3.00 2338
1/25/2013 2.87 2.96 2.86 2.95 2837
1/24/2013 2.78 2.90 2.75 2.85 2844
1/23/2013 2.83 2.84 2.74 2.75 2390
1/22/2013 2.73 2.89 2.71 2.84 2191
1/18/2013 2.81 2.82 2.66 2.73 2832
1/17/2013 2.64 2.81 2.62 2.80 2610
1/16/2013 2.75 2.76 2.60 2.62 2854
1/15/2013 2.84 2.86 2.72 2.75 4528
1/14/2013 2.89 2.90 2.81 2.85 3103
1/11/2013 2.99 3.03 2.89 2.91 3617
1/10/2013 3.30 3.30 2.85 2.98 7361
1/9/2013 3.24 3.31 3.20 3.31 3929
1/8/2013 3.18 3.30 3.18 3.26 3388
1/7/2013 3.01 3.29 2.96 3.17 4578
1/4/2013 3.04 3.09 2.96 3.09 2203
1/3/2013 2.88 3.07 2.86 3.01 4265
1/2/2013 2.80 2.90 2.76 2.88 3822
12/31/2012 2.66 2.75 2.62 2.72 2824
12/28/2012 2.55 2.80 2.50 2.70 4769
12/27/2012 2.55 2.58 2.47 2.57 808
Marketplace
Trading Center