Orbitz Worldwide Inc $8.73

down 0.00


19/8/2014 04:04 PM  |  NYSE : OWW  
Industries : Leisure / General Entertainment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OWW historical data

Date Open High Low Close Volume
8/19/20148.718.808.718.73919,096
8/18/20148.618.798.608.702,896,053
8/15/20148.658.658.328.503,165,907
8/14/20148.658.698.548.561,606,392
8/13/20148.668.748.578.611,199,724
8/12/20148.858.878.638.671,256,757
8/11/20148.909.038.808.882,132,195
8/8/20148.979.018.818.862,461,290
8/7/20149.309.308.718.952,933,521
8/6/20148.959.078.839.062,135,582
8/5/20149.009.118.908.972,544,990
8/4/20149.019.138.959.071,451,511
8/1/20148.809.048.788.971,558,242
7/31/20148.939.008.798.851,309,627
7/30/20149.099.128.999.011,578,135
7/29/20149.039.148.959.00815,271
7/28/20149.029.128.809.001,578,669
7/25/20149.169.238.999.002,105,733
7/24/20149.059.328.989.192,811,616
7/23/20149.029.288.999.042,765,210
7/22/20149.069.118.959.011,969,585
7/21/20149.069.148.898.971,735,943
7/18/20148.969.198.949.033,855,835
7/17/20148.729.008.488.9317,985,717
7/16/20148.929.108.888.971,581,792
7/15/20148.768.958.758.85795,341
7/14/20148.868.938.768.81771,854
7/11/20148.868.998.708.81816,788
7/10/20148.749.018.678.871,385,857
7/9/20148.799.008.788.97749,390
7/8/20148.958.988.568.811,425,956
7/7/20148.999.048.918.991,205,944
7/3/20148.979.018.809.01691,770
7/2/20148.969.048.928.96877,874
7/1/20148.929.338.889.001,982,194
6/30/20148.818.948.788.901,094,691
6/27/20148.789.008.718.863,441,829
6/26/20148.718.848.598.811,015,743
6/25/20148.578.758.438.67830,975
6/24/20148.628.718.468.57871,272
6/23/20148.718.758.558.65720,644
6/20/20148.788.808.508.721,034,331
6/19/20148.768.878.568.68866,386
6/18/20148.528.778.448.741,080,808
6/17/20148.418.648.258.502,101,537
6/16/20148.108.207.998.12948,032
6/13/20148.098.177.928.091,098,263
6/12/20147.898.117.758.07892,357
6/11/20147.928.047.787.87649,909
6/10/20148.008.137.917.96490,643
6/9/20147.798.127.797.96836,280
6/6/20147.627.817.587.791,218,855
6/5/20147.637.647.467.60852,083
6/4/20147.697.717.367.581,125,078
6/3/20147.577.847.527.743,985,867
6/2/20147.497.617.417.561,179,645
5/30/20147.467.557.427.43943,599
5/29/20147.547.567.427.48829,216
5/28/20147.457.557.267.50950,842
5/27/20147.407.487.277.431,583,024
5/23/20147.397.407.017.248,347,872
5/22/20146.516.966.496.922,772,780
5/21/20147.027.026.726.801,022,244
5/20/20147.397.396.757.001,433,163
5/19/20147.507.677.397.56558,412
5/16/20147.447.547.387.50272,450
5/15/20147.407.497.337.40412,284
5/14/20147.477.567.397.41561,696
5/13/20147.527.667.427.46528,613
5/12/20147.287.577.287.53647,751
5/9/20147.137.367.137.28393,800
5/8/20147.137.397.107.17694,983
5/7/20147.227.317.107.20719,985
5/6/20147.157.487.047.18768,755
5/5/20147.587.737.007.241,782,334
5/2/20147.547.637.347.42965,044
5/1/20147.317.607.197.53854,159
4/30/20147.107.367.007.35726,689
4/29/20147.057.266.997.17895,951
4/28/20147.167.276.997.00551,306
4/25/20147.417.417.107.16482,749
4/24/20147.617.627.317.43404,778
4/23/20147.687.707.557.58269,767
4/22/20147.567.777.427.71343,041
4/21/20147.577.617.447.54298,493
4/17/20147.487.637.457.59284,834
4/16/20147.477.557.367.48325,627
4/15/20147.567.607.327.42731,580
4/14/20147.477.807.357.56955,577
4/11/20147.507.627.297.36454,242
4/10/20147.898.057.527.59531,783
4/9/20148.008.077.767.91401,266
4/8/20147.618.037.577.98762,274
4/7/20147.717.777.437.61838,351
4/4/20148.158.157.707.73698,325
4/3/20148.138.278.048.10457,511
4/2/20148.168.248.068.08469,954
4/1/20147.778.157.778.15788,327
3/31/20147.707.977.707.841,147,191
3/28/20147.687.777.577.67415,233
Trading Center