ORBITZ WORLDWIDE Inc

(NYSE: OWW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
8.16 Up +0.02 +0.25%
Find prices for:
ORBITZ WORLDWIDE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 8.22 8.09 8.22 8.18 1,838,428
09/05/2014 8.37 8.15 8.2 8.3 1,044,930
08/29/2014 8.26 7.85 7.93 8.2 3,704,486
08/22/2014 8.6 8.48 8.57 8.55 1,061,788
08/15/2014 8.65 8.32 8.65 8.5 3,165,907
08/08/2014 9.01 8.81 8.97 8.86 2,461,290
08/01/2014 9.04 8.78 8.8 8.97 1,558,242
07/25/2014 9.23 8.99 9.16 9 2,105,733
07/18/2014 9.19 8.94 8.96 9.03 3,855,835
07/11/2014 8.99 8.7 8.86 8.81 816,788
07/03/2014 9.01 8.8 8.97 9.01 691,770
06/27/2014 9 8.71 8.78 8.86 3,441,829
06/20/2014 8.8 8.5 8.78 8.72 1,034,331
06/13/2014 8.17 7.92 8.09 8.09 1,098,263
06/06/2014 7.81 7.58 7.62 7.79 1,218,855
05/30/2014 7.55 7.42 7.46 7.43 943,599
05/23/2014 7.4 7.01 7.39 7.24 8,347,872
05/16/2014 7.54 7.38 7.44 7.5 272,450
05/09/2014 7.36 7.13 7.13 7.28 393,800
05/02/2014 7.63 7.34 7.54 7.42 965,044
04/25/2014 7.41 7.1 7.41 7.16 482,749
04/17/2014 7.63 7.45 7.48 7.59 284,834
04/11/2014 7.62 7.29 7.5 7.36 454,242
04/04/2014 8.15 7.7 8.15 7.73 698,325
03/28/2014 7.77 7.57 7.68 7.67 415,233
03/21/2014 8.16 7.79 8.14 7.93 821,690
03/14/2014 9.15 8.89 8.98 9.01 541,725
03/07/2014 9.64 9.37 9.63 9.45 684,222
02/28/2014 9.96 9.27 9.54 9.66 1,888,885
02/21/2014 9.23 8.87 9.14 8.94 1,015,206
02/14/2014 9.2 8.55 8.88 8.79 2,565,535
02/07/2014 7.64 7.18 7.18 7.43 1,376,218
01/31/2014 7.22 7.01 7.05 7.2 794,015
01/24/2014 7.23 7.07 7.16 7.18 613,981
01/17/2014 7.22 7.06 7.09 7.09 251,702
01/10/2014 7.05 6.89 6.98 7.05 389,750
01/03/2014 7.19 7.01 7.11 7.15 492,483
12/27/2013 7.46 7.27 7.45 7.29 473,471
12/20/2013 7.44 7.28 7.39 7.42 501,026
12/13/2013 7.07 6.85 6.95 6.85 530,372
12/06/2013 7.09 6.78 7.08 6.8 595,855
11/29/2013 7 6.78 6.78 6.92 402,436
11/22/2013 7.1 6.96 7.03 7 864,831
11/15/2013 7.07 6.8 7.04 6.82 1,750,537
11/08/2013 7.48 7 7 7.42 1,660,310
11/01/2013 9.22 8.87 9.18 9.18 990,367
10/25/2013 8.97 8.59 8.9 8.67 454,127
10/18/2013 9.11 8.81 9.09 8.91 602,067
10/11/2013 9.22 8.64 8.74 9.18 580,997
10/04/2013 9.64 9.47 9.56 9.48 356,680
09/27/2013 9.83 9.69 9.71 9.82 330,577
09/20/2013 10.7 10.32 10.38 10.4 1,406,917
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:46 AM ET