$11.67 -0.01 (%) Orbitz Worldwide Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OWW historical data

Date Open High Low Close Volume
3/27/201511.6811.7011.6511.671,911,951
3/26/201511.7211.7211.6811.681,759,250
3/25/201511.7911.8011.7111.721,474,847
3/24/201511.7611.8111.7611.791,855,978
3/23/201511.7811.8211.7611.76752,346
3/20/201511.8011.8211.7711.772,518,260
3/19/201511.7911.8211.7911.791,499,437
3/18/201511.7911.8211.7611.811,736,736
3/17/201511.7411.8311.7211.833,981,235
3/16/201511.7211.7611.7011.764,186,288
3/13/201511.6711.7311.6711.713,676,004
3/12/201511.7211.7311.6611.661,057,158
3/11/201511.6811.7211.6611.713,443,544
3/10/201511.6611.7211.6511.693,286,848
3/9/201511.6911.6911.6511.691,151,712
3/6/201511.6611.6911.6511.694,089,006
3/5/201511.6311.7011.6111.672,719,143
3/4/201511.5911.6511.5811.652,851,617
3/3/201511.5711.6111.5711.597,266,111
3/2/201511.5811.6211.5611.564,953,966
2/27/201511.6411.6411.5811.585,592,887
2/26/201511.6311.6711.6311.633,563,864
2/25/201511.6411.6611.6011.662,543,672
2/24/201511.5611.6511.5611.644,097,752
2/23/201511.5411.6111.5311.593,943,282
2/20/201511.5411.6211.5411.574,059,615
2/19/201511.6511.6511.5211.5411,420,006
2/18/201511.6111.6511.5911.638,723,959
2/17/201511.6611.6711.5511.6419,249,434
2/13/201511.7411.7511.6611.6822,596,147
2/12/201511.6811.7611.6211.72135,965,874
2/11/20159.349.869.239.623,658,758
2/10/20158.869.228.769.202,980,295
2/9/20159.259.348.668.752,929,551
2/6/20159.389.429.199.251,245,873
2/5/20159.319.659.279.453,524,134
2/4/20159.359.489.279.271,244,409
2/3/20159.449.519.189.35916,397
2/2/20159.259.569.059.411,208,027
1/30/20159.439.569.159.232,110,170
1/29/20159.609.609.329.481,418,271
1/28/20159.949.989.519.601,336,515
1/27/20159.929.999.819.85794,358
1/26/20159.9410.069.839.991,001,480
1/23/201510.0010.169.979.971,818,912
1/22/20159.9410.049.879.981,904,436
1/21/20159.9410.009.589.892,024,746
1/20/20159.1610.529.009.956,296,202
1/16/20158.999.248.959.161,185,278
1/15/20159.349.408.979.041,469,264
1/14/20159.129.369.069.342,759,589
1/13/20159.169.289.069.182,483,148
1/12/20158.819.148.799.102,144,668
1/9/20158.708.848.588.811,343,284
1/8/20158.668.758.278.731,750,813
1/7/20158.418.698.218.632,165,913
1/6/20158.138.367.838.342,577,551
1/5/20158.298.358.108.11969,914
1/2/20158.288.408.058.31730,937
12/31/20148.268.478.218.231,250,953
12/30/20148.278.438.208.23597,199
12/29/20148.368.448.268.30781,462
12/26/20148.328.488.328.37359,613
12/24/20148.318.658.318.65660,626
12/23/20148.408.588.348.35670,952
12/22/20148.418.478.298.40512,569
12/19/20148.428.448.248.44842,989
12/18/20148.258.428.198.40835,353
12/17/20148.038.257.868.201,108,369
12/16/20148.298.368.028.031,505,503
12/15/20148.338.448.118.311,081,041
12/12/20148.198.448.108.341,137,956
12/11/20148.318.518.208.261,583,979
12/10/20148.438.498.248.26922,316
12/9/20148.188.477.978.45901,476
12/8/20148.328.448.188.221,255,264
12/5/20148.098.338.098.331,533,538
12/4/20148.028.097.928.081,090,041
12/3/20147.928.047.828.001,405,421
12/2/20147.707.867.627.852,177,655
12/1/20147.647.657.427.601,550,260
11/28/20147.617.747.597.64506,726
11/26/20147.667.727.627.63465,495
11/25/20147.577.707.517.651,586,875
11/24/20147.657.677.567.572,662,606
11/21/20147.727.787.547.641,833,531
11/20/20147.547.697.507.61890,847
11/19/20147.657.657.477.57862,819
11/18/20147.647.827.617.651,205,210
11/17/20147.627.847.607.611,564,985
11/14/20147.477.667.457.63905,824
11/13/20147.577.757.477.481,519,089
11/12/20147.597.667.557.561,653,714
11/11/20147.557.667.527.621,711,328
11/10/20147.677.717.517.551,461,795
11/7/20147.747.757.557.683,101,417
11/6/20148.098.117.467.705,760,181
11/5/20148.588.708.438.481,523,861
11/4/20148.568.648.358.601,041,471
11/3/20148.258.798.238.641,846,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center