| ORBITZ WORLDWIDE, Inc. Add to My Watchlist | (NYSE: OWW) |
| ORBITZ WORLDWI | 6.20 | -0.17 (-2.67%) | 20,240 |
| Historical Data for OWW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.28 | 6.49 | 6.23 | 128,411 | 6.37 | +0.20 +3.24% |
| 02/08/10 | 6.14 | 6.40 | 6.07 | 156,347 | 6.17 | +0.03 +0.49% |
| 02/05/10 | 6.14 | 6.19 | 5.85 | 238,004 | 6.14 | +0.03 +0.49% |
| 02/04/10 | 6.46 | 6.46 | 6.04 | 284,978 | 6.11 | -0.43 -6.57% |
| 02/03/10 | 6.57 | 6.57 | 6.28 | 137,295 | 6.54 | -0.04 -0.61% |
| 02/02/10 | 6.50 | 6.71 | 6.47 | 252,458 | 6.58 | +0.07 +1.08% |
| 02/01/10 | 6.15 | 6.52 | 6.10 | 319,849 | 6.51 | +0.37 +6.03% |
| 01/29/10 | 6.20 | 6.42 | 6.02 | 377,699 | 6.14 | 0.00 0.00% |
| 01/28/10 | 6.23 | 6.36 | 5.94 | 332,665 | 6.14 | -0.09 -1.44% |
| 01/27/10 | 6.02 | 6.26 | 5.95 | 250,795 | 6.23 | +0.16 +2.64% |
| 01/26/10 | 6.16 | 6.17 | 5.98 | 250,415 | 6.07 | -0.12 -1.94% |
| 01/25/10 | 6.25 | 6.29 | 6.00 | 232,497 | 6.19 | +0.02 +0.32% |
| 01/22/10 | 6.27 | 6.87 | 6.13 | 668,843 | 6.17 | -0.10 -1.59% |
| 01/21/10 | 6.90 | 6.98 | 6.14 | 612,115 | 6.27 | -0.62 -9.00% |
| 01/20/10 | 6.99 | 7.06 | 6.61 | 301,121 | 6.89 | -0.19 -2.68% |
| 01/19/10 | 7.05 | 7.15 | 6.94 | 331,517 | 7.08 | +0.12 +1.72% |
| 01/18/10 | 6.96 | 6.96 | 6.96 | 0 | 6.96 | 0.00 0.00% |
| 01/15/10 | 7.18 | 7.24 | 6.92 | 212,858 | 6.96 | -0.22 -3.06% |
| 01/14/10 | 7.38 | 7.43 | 7.14 | 130,501 | 7.18 | -0.25 -3.36% |
| 01/13/10 | 7.39 | 7.65 | 7.35 | 374,435 | 7.43 | +0.14 +1.92% |
| 01/12/10 | 7.18 | 7.56 | 7.13 | 514,634 | 7.29 | +0.07 +0.97% |
| 01/11/10 | 7.06 | 7.37 | 7.00 | 628,496 | 7.22 | +0.18 +2.56% |
| 01/08/10 | 7.16 | 7.16 | 6.98 | 260,235 | 7.04 | -0.13 -1.81% |
| 01/07/10 | 7.16 | 7.31 | 6.92 | 177,768 | 7.17 | +0.07 +0.99% |
| 01/06/10 | 7.45 | 7.49 | 7.09 | 285,456 | 7.10 | -0.31 -4.18% |
| 01/05/10 | 7.73 | 7.86 | 7.40 | 305,932 | 7.41 | -0.36 -4.63% |
| 01/04/10 | 7.48 | 7.78 | 7.40 | 318,806 | 7.77 | +0.43 +5.86% |
| 01/01/10 | 7.34 | 7.34 | 7.34 | 0 | 7.34 | 0.00 0.00% |
| 12/31/09 | 7.10 | 7.51 | 6.89 | 368,444 | 7.34 | +0.30 +4.26% |
| 12/30/09 | 7.46 | 7.55 | 6.99 | 294,659 | 7.04 | -0.44 -5.88% |
| 12/29/09 | 7.54 | 7.58 | 7.36 | 199,664 | 7.48 | +0.01 +0.13% |
| 12/28/09 | 7.65 | 7.70 | 7.46 | 240,889 | 7.47 | -0.11 -1.45% |
| 12/25/09 | 7.90 | 8.04 | 7.53 | 103,393 | 7.58 | 0.00 0.00% |
| 12/24/09 | 7.90 | 8.04 | 7.53 | 103,393 | 7.58 | -0.31 -3.93% |
| 12/23/09 | 7.86 | 8.11 | 7.82 | 526,464 | 7.89 | +0.05 +0.64% |
| 12/22/09 | 7.56 | 7.91 | 7.49 | 602,529 | 7.84 | +0.27 +3.57% |
| 12/21/09 | 7.04 | 7.64 | 6.96 | 483,648 | 7.57 | +0.52 +7.38% |
| 12/18/09 | 6.78 | 7.05 | 6.64 | 779,322 | 7.05 | +0.36 +5.38% |
| 12/17/09 | 6.49 | 6.83 | 6.45 | 574,490 | 6.69 | +0.13 +1.98% |
| 12/16/09 | 6.37 | 6.58 | 6.30 | 256,890 | 6.56 | +0.27 +4.29% |
| 12/15/09 | 6.27 | 6.36 | 6.16 | 313,168 | 6.29 | -0.09 -1.41% |
| 12/14/09 | 6.36 | 6.46 | 6.32 | 625,357 | 6.38 | +0.35 +5.80% |
| 12/11/09 | 5.86 | 6.11 | 5.82 | 298,782 | 6.03 | +0.19 +3.25% |
| 12/10/09 | 5.94 | 6.00 | 5.70 | 206,886 | 5.84 | -0.05 -0.85% |
| 12/09/09 | 5.88 | 5.98 | 5.66 | 225,030 | 5.89 | -0.10 -1.67% |
| 12/08/09 | 5.86 | 6.00 | 5.75 | 152,374 | 5.99 | +0.05 +0.84% |
| 12/07/09 | 5.92 | 6.07 | 5.86 | 174,916 | 5.94 | +0.04 +0.68% |
| 12/04/09 | 6.00 | 6.15 | 5.70 | 373,926 | 5.90 | +0.07 +1.20% |
| 12/03/09 | 5.76 | 5.95 | 5.75 | 420,948 | 5.83 | +0.11 +1.92% |
| 12/02/09 | 5.52 | 5.88 | 5.50 | 575,984 | 5.72 | +0.19 +3.44% |
| \/ Download Data To Spreadsheet | ||||||
