Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	45.93	47.15	45.59	46.46	346,677	+0.26(+0.56%)
Jun 27, 2008	45.63	47.39	45.29	46.20	789,795	+0.17(+0.37%)
Jun 26, 2008	48.98	49.10	45.88	46.03	872,276	-3.19(-6.48%)
Jun 25, 2008	50.66	50.81	48.69	49.22	613,742	-1.77(-3.47%)
Jun 24, 2008	50.88	51.69	49.96	50.99	395,999	-0.08(-0.16%)
Jun 23, 2008	51.74	52.28	50.23	51.07	374,118	-0.92(-1.77%)
Jun 20, 2008	52.71	53.27	51.22	51.99	322,232	-0.82(-1.55%)
Jun 19, 2008	51.25	52.84	50.94	52.81	151,071	+1.08(+2.09%)
Jun 18, 2008	51.65	52.39	50.43	51.73	324,766	-0.24(-0.46%)
Jun 17, 2008	53.13	53.13	51.70	51.97	217,524	-1.01(-1.91%)
Jun 16, 2008	52.91	53.41	52.54	52.98	208,577	+0.03(+0.06%)
Jun 13, 2008	53.41	53.41	51.97	52.95	452,696	+0.06(+0.11%)
Jun 12, 2008	52.35	53.21	52.35	52.89	318,362	+0.62(+1.19%)
Jun 11, 2008	52.80	53.40	51.98	52.27	328,286	-0.60(-1.13%)
Jun 10, 2008	52.98	53.19	51.83	52.87	409,060	-0.26(-0.49%)
Jun 09, 2008	54.63	54.63	52.82	53.13	667,860	-0.88(-1.63%)
Jun 06, 2008	54.37	54.93	53.66	54.01	241,838	-0.79(-1.44%)
Jun 05, 2008	54.12	54.80	53.55	54.80	245,495	+1.18(+2.20%)
Jun 04, 2008	53.82	54.21	53.40	53.62	448,040	-0.20(-0.37%)
Jun 03, 2008	52.29	53.92	52.26	53.82	552,385	+1.39(+2.65%)
Jun 02, 2008	52.15	52.75	51.94	52.43	528,160	+0.17(+0.33%)
May 30, 2008	51.45	52.26	51.20	52.26	408,095	+0.96(+1.87%)
May 29, 2008	52.30	52.30	51.20	51.30	407,262	-0.66(-1.27%)
May 28, 2008	51.21	52.12	50.91	51.96	528,257	+1.19(+2.34%)
May 27, 2008	49.15	51.60	48.80	50.77	574,315	+1.50(+3.04%)
May 26, 2008	49.30	50.11	48.96	49.27	0	+0.00(+0.00%)
May 23, 2008	49.30	50.11	48.96	49.27	247,254	-0.36(-0.73%)
May 22, 2008	48.72	49.99	48.59	49.63	229,736	+0.63(+1.29%)
May 21, 2008	50.05	50.22	48.69	49.00	156,796	-0.74(-1.49%)
May 20, 2008	49.80	49.88	49.41	49.74	133,822	-0.16(-0.32%)
May 19, 2008	49.20	49.94	49.20	49.90	145,010	+0.07(+0.14%)
May 16, 2008	50.71	50.90	48.55	49.83	241,717	-1.04(-2.04%)
May 15, 2008	50.76	52.37	50.13	50.87	382,832	+0.47(+0.93%)
May 14, 2008	48.69	51.10	48.14	50.40	392,729	+1.79(+3.68%)
May 13, 2008	49.60	49.68	48.45	48.61	217,523	-0.41(-0.84%)
May 12, 2008	48.60	49.17	48.18	49.02	187,887	+0.19(+0.39%)
May 09, 2008	47.78	49.11	47.78	48.83	70,541	+0.41(+0.85%)
May 08, 2008	48.33	48.50	47.05	48.42	226,912	+0.06(+0.12%)
May 07, 2008	49.10	49.80	48.25	48.36	227,402	-0.84(-1.71%)
May 06, 2008	48.21	49.30	47.78	49.20	335,867	+0.86(+1.78%)
May 05, 2008	48.23	48.79	47.64	48.34	362,455	+0.05(+0.10%)
May 02, 2008	48.93	48.93	46.00	48.29	820,658	-0.56(-1.15%)
May 01, 2008	47.99	49.09	47.83	48.85	490,435	+1.09(+2.28%)
Apr 30, 2008	47.63	49.10	46.41	47.76	1,229,238	+1.20(+2.58%)
Apr 29, 2008	46.25	46.99	45.61	46.56	675,910	+0.22(+0.47%)
Apr 28, 2008	46.66	47.00	46.23	46.34	450,740	-0.34(-0.73%)
Apr 25, 2008	46.01	47.29	46.01	46.68	329,137	+0.80(+1.74%)
Apr 24, 2008	43.98	46.14	43.84	45.88	329,387	+1.96(+4.46%)
Apr 23, 2008	44.32	44.70	43.47	43.92	346,894	-0.34(-0.77%)
Apr 22, 2008	44.40	45.19	43.89	44.26	771,355	-0.14(-0.32%)
Apr 21, 2008	45.10	45.36	44.02	44.40	370,123	-0.96(-2.12%)
Apr 18, 2008	44.55	46.07	44.01	45.36	415,128	+1.02(+2.30%)
Apr 17, 2008	44.72	44.78	44.00	44.34	221,722	-0.42(-0.94%)
Apr 16, 2008	44.63	45.25	44.39	44.76	156,849	+0.65(+1.47%)
Apr 15, 2008	43.25	44.26	43.25	44.11	209,955	+0.86(+1.99%)
Apr 14, 2008	43.57	43.57	42.77	43.25	132,017	-0.32(-0.73%)
Apr 11, 2008	44.35	44.35	43.20	43.57	84,500	-0.96(-2.16%)
Apr 10, 2008	44.85	44.88	43.54	44.53	136,500	-0.35(-0.78%)
Apr 09, 2008	45.65	45.66	44.75	44.88	95,990	-0.97(-2.12%)
Apr 08, 2008	45.95	46.29	45.61	45.85	238,500	-0.24(-0.52%)
Apr 07, 2008	46.35	46.42	46.00	46.09	116,300	-0.22(-0.48%)
Apr 04, 2008	46.22	46.40	45.69	46.31	82,100	+0.21(+0.46%)
Apr 03, 2008	44.99	46.45	44.75	46.10	194,200	+1.12(+2.49%)
Apr 02, 2008	46.00	46.15	44.88	44.98	509,240	-1.13(-2.45%)
Apr 01, 2008	45.75	46.41	45.75	46.11	306,000	+0.49(+1.07%)
Mar 31, 2008	46.10	46.12	45.44	45.62	287,400	-0.68(-1.47%)
Mar 28, 2008	46.76	47.06	45.99	46.30	146,689	-0.44(-0.94%)
Mar 27, 2008	45.64	47.43	45.40	46.74	397,527	+0.95(+2.07%)
Mar 26, 2008	45.40	45.84	45.08	45.79	171,670	-0.01(-0.02%)
Mar 25, 2008	46.62	46.63	45.25	45.80	203,467	-0.52(-1.12%)
Mar 24, 2008	44.62	46.65	44.29	46.32	326,300	+1.77(+3.97%)
Mar 21, 2008	42.55	44.62	41.29	44.55	431,066	+0.00(+0.00%)
Mar 20, 2008	42.55	44.62	41.29	44.55	431,066	+2.18(+5.15%)
Mar 19, 2008	43.27	43.31	42.06	42.37	144,300	-0.94(-2.17%)
Mar 18, 2008	42.09	43.42	41.90	43.31	261,562	+1.79(+4.31%)
Mar 17, 2008	41.04	42.06	41.00	41.52	191,000	+0.01(+0.02%)
Mar 14, 2008	41.02	42.12	41.02	41.51	267,908	+0.37(+0.90%)
Mar 13, 2008	41.22	42.19	38.86	41.14	1,802,626	-1.34(-3.15%)
Mar 12, 2008	43.01	43.13	42.25	42.48	176,258	-0.65(-1.51%)
Mar 11, 2008	41.86	43.41	41.56	43.13	216,047	+1.73(+4.18%)
Mar 10, 2008	41.96	42.43	41.32	41.40	133,350	-0.68(-1.62%)
Mar 07, 2008	42.08	43.84	41.80	42.08	162,400	-0.58(-1.36%)
Mar 06, 2008	43.02	43.29	42.32	42.66	225,700	-0.38(-0.88%)
Mar 05, 2008	42.84	43.19	42.12	43.04	251,700	+0.02(+0.05%)
Mar 04, 2008	42.92	43.47	42.50	43.02	281,000	-0.43(-0.99%)
Mar 03, 2008	41.45	43.93	41.40	43.45	469,536	+1.67(+4.00%)
Feb 29, 2008	43.00	43.17	40.97	41.78	408,300	-1.55(-3.58%)
Feb 28, 2008	44.05	44.05	43.16	43.33	150,180	-0.85(-1.92%)
Feb 27, 2008	44.30	44.42	43.06	44.18	232,200	-0.20(-0.45%)
Feb 26, 2008	42.83	45.07	42.83	44.38	238,700	+0.97(+2.23%)
Feb 25, 2008	42.11	43.98	42.11	43.41	273,200	+1.12(+2.65%)
Feb 22, 2008	42.40	42.87	41.91	42.29	416,300	-0.23(-0.54%)
Feb 21, 2008	43.95	44.25	42.25	42.52	323,900	-1.42(-3.23%)
Feb 20, 2008	44.00	44.12	43.14	43.94	158,200	+0.03(+0.07%)
Feb 19, 2008	44.14	44.62	43.89	43.91	196,000	-0.09(-0.20%)
Feb 18, 2008	43.88	44.50	43.85	44.00	0	+0.00(+0.00%)
Feb 15, 2008	43.88	44.50	43.85	44.00	413,200	+0.18(+0.41%)
Feb 14, 2008	44.63	44.92	43.39	43.82	335,600	-0.32(-0.72%)
Feb 13, 2008	43.53	45.24	43.49	44.14	453,482	+0.94(+2.18%)
Feb 12, 2008	43.80	44.49	43.04	43.20	319,460	-0.37(-0.85%)
Feb 11, 2008	43.05	43.70	42.31	43.57	244,849	+0.47(+1.09%)
Feb 08, 2008	43.83	43.83	42.87	43.10	445,280	-0.40(-0.92%)
Feb 07, 2008	44.28	44.87	43.00	43.50	1,029,900	+1.98(+4.77%)
Feb 06, 2008	41.80	42.53	41.23	41.52	348,600	-0.13(-0.31%)
Feb 05, 2008	42.16	42.47	41.50	41.65	298,700	-0.78(-1.84%)
Feb 04, 2008	42.69	43.12	41.62	42.43	250,000	-0.76(-1.76%)
Feb 01, 2008	40.25	43.19	39.95	43.19	854,500	+2.80(+6.93%)
Jan 31, 2008	39.63	40.84	39.63	40.39	588,000	+0.67(+1.69%)
Jan 30, 2008	40.56	40.65	39.72	39.72	308,198	-0.65(-1.61%)
Jan 29, 2008	40.35	40.82	39.95	40.37	354,415	-0.53(-1.30%)
Jan 28, 2008	40.89	41.02	39.91	40.90	289,276	+0.40(+0.99%)
Jan 25, 2008	39.31	40.84	39.17	40.50	377,300	+1.15(+2.92%)
Jan 24, 2008	40.62	40.71	38.85	39.35	588,247	-1.47(-3.60%)
Jan 23, 2008	40.80	41.50	38.01	40.82	1,566,000	-1.38(-3.27%)
Jan 22, 2008	41.04	43.37	41.00	42.20	420,257	-0.55(-1.29%)
Jan 21, 2008	43.29	43.73	42.07	42.75	0	+0.00(+0.00%)
Jan 18, 2008	43.29	43.73	42.07	42.75	424,500	-0.44(-1.02%)
Jan 17, 2008	45.14	45.80	43.19	43.19	922,400	-1.89(-4.19%)
Jan 16, 2008	45.00	45.81	44.79	45.08	448,900	-0.07(-0.16%)
Jan 15, 2008	45.83	45.94	44.88	45.15	173,550	-1.08(-2.34%)
Jan 14, 2008	45.25	46.34	45.25	46.23	173,000	+0.95(+2.10%)
Jan 11, 2008	45.75	45.88	45.28	45.28	191,000	-0.70(-1.52%)
Jan 10, 2008	46.10	46.30	45.45	45.98	323,600	-0.26(-0.56%)
Jan 09, 2008	46.98	46.98	45.23	46.24	495,700	-0.26(-0.56%)
Jan 08, 2008	46.62	47.05	46.50	46.50	191,810	+0.04(+0.09%)
Jan 07, 2008	47.04	47.75	46.25	46.46	183,264	-0.53(-1.13%)
Jan 04, 2008	48.20	48.20	46.76	46.99	164,000	-1.50(-3.09%)
Jan 03, 2008	48.98	49.46	48.25	48.49	408,748	-0.49(-1.00%)
Jan 02, 2008	50.21	50.21	48.83	48.98	624,866	-1.11(-2.22%)
Jan 01, 2008	49.82	50.44	49.57	50.09	227,860	+0.00(+0.00%)
Dec 31, 2007	49.82	50.44	49.57	50.09	227,860	+0.34(+0.68%)
Dec 28, 2007	49.99	50.21	49.70	49.75	189,500	-0.24(-0.48%)
Dec 27, 2007	49.89	50.32	49.55	49.99	147,300	-0.08(-0.16%)
Dec 26, 2007	50.20	50.49	49.81	50.07	245,800	-0.93(-1.82%)
Dec 24, 2007	50.00	51.00	49.88	51.00	98,400	+1.15(+2.31%)
Dec 21, 2007	49.50	49.95	48.83	49.85	714,825	+0.49(+0.99%)
Dec 20, 2007	47.97	49.54	47.97	49.36	416,203	+0.67(+1.38%)
Dec 19, 2007	48.82	49.90	48.36	48.69	365,287	-0.51(-1.04%)
Dec 18, 2007	49.55	49.95	48.78	49.20	584,544	-0.28(-0.57%)
Dec 17, 2007	49.25	49.65	48.89	49.48	215,070	+0.22(+0.45%)
Dec 14, 2007	49.94	50.36	48.55	49.26	390,406	-1.18(-2.34%)
Dec 13, 2007	48.82	50.44	48.35	50.44	391,900	+1.47(+3.00%)
Dec 12, 2007	48.99	49.34	48.72	48.97	410,200	+0.47(+0.97%)
Dec 11, 2007	48.29	48.95	48.25	48.50	403,403	+0.27(+0.56%)
Dec 10, 2007	48.39	48.48	47.91	48.23	189,750	+0.05(+0.10%)
Dec 07, 2007	47.25	48.83	47.00	48.18	390,625	+1.04(+2.21%)
Dec 06, 2007	46.60	47.20	46.27	47.14	286,206	+0.66(+1.42%)
Dec 05, 2007	46.19	46.81	46.19	46.48	296,717	+0.19(+0.41%)
Dec 04, 2007	46.14	46.49	45.92	46.29	196,050	+0.07(+0.15%)
Dec 03, 2007	46.53	46.74	46.09	46.22	281,166	-0.74(-1.58%)
Nov 30, 2007	47.25	47.51	46.31	46.96	577,341	-0.29(-0.61%)
Nov 29, 2007	47.24	47.45	46.96	47.25	521,100	-0.05(-0.11%)
Nov 28, 2007	47.31	47.98	47.17	47.30	278,812	+0.64(+1.37%)
Nov 27, 2007	46.67	46.85	45.88	46.66	404,110	+0.30(+0.65%)
Nov 26, 2007	48.31	48.34	46.36	46.36	295,634	-1.59(-3.32%)
Nov 23, 2007	48.04	48.28	47.80	47.95	159,602	+0.02(+0.04%)
Nov 21, 2007	48.05	48.86	47.84	47.93	186,000	-0.18(-0.37%)
Nov 20, 2007	48.74	49.09	48.11	48.11	242,433	-0.86(-1.76%)
Nov 19, 2007	49.49	49.49	48.69	48.97	332,839	-0.76(-1.53%)
Nov 16, 2007	49.61	49.91	49.05	49.73	221,066	-0.01(-0.02%)
Nov 15, 2007	49.13	50.61	49.13	49.74	190,654	+0.39(+0.79%)
Nov 14, 2007	49.63	50.13	48.51	49.35	375,474	-0.32(-0.64%)
Nov 13, 2007	48.17	50.14	47.96	49.67	249,700	+1.00(+2.05%)
Nov 12, 2007	48.10	49.25	47.77	48.67	191,600	+0.42(+0.87%)
Nov 09, 2007	47.94	48.74	47.48	48.25	247,011	-0.20(-0.41%)
Nov 08, 2007	48.84	48.95	47.83	48.45	288,400	-0.38(-0.78%)
Nov 07, 2007	49.20	49.35	48.25	48.83	142,000	-0.60(-1.21%)
Nov 06, 2007	50.10	50.10	49.34	49.43	191,500	-0.54(-1.08%)
Nov 05, 2007	50.07	50.59	49.50	49.97	144,901	-0.98(-1.92%)
Nov 02, 2007	50.60	51.25	50.42	50.95	216,900	+0.45(+0.89%)
Nov 01, 2007	50.13	50.67	49.19	50.50	226,500	-0.32(-0.63%)
Oct 31, 2007	49.50	50.82	49.50	50.82	296,700	+1.81(+3.69%)
Oct 30, 2007	47.96	49.01	47.06	49.01	450,000	+0.76(+1.58%)
Oct 29, 2007	47.29	48.56	47.29	48.25	112,600	+0.88(+1.86%)
Oct 26, 2007	47.80	47.87	47.08	47.37	251,400	-0.14(-0.29%)
Oct 25, 2007	49.60	49.67	47.50	47.51	315,700	-1.09(-2.24%)
Oct 24, 2007	47.42	48.86	46.67	48.60	354,700	+0.48(+1.00%)
Oct 23, 2007	48.07	48.39	47.42	48.12	241,300	+0.13(+0.27%)
Oct 22, 2007	47.24	48.12	47.17	47.99	247,000	-0.15(-0.31%)
Oct 19, 2007	49.85	49.91	47.86	48.14	404,400	-1.61(-3.24%)
Oct 18, 2007	51.40	51.59	49.01	49.75	444,800	-1.87(-3.62%)
Oct 17, 2007	50.80	51.62	50.78	51.62	498,600	+1.20(+2.38%)
Oct 16, 2007	50.33	51.20	49.40	50.42	217,800	-0.52(-1.02%)
Oct 15, 2007	51.28	51.58	49.75	50.94	303,700	+0.24(+0.47%)
Oct 12, 2007	49.34	50.82	49.08	50.70	220,900	+1.18(+2.38%)
Oct 11, 2007	50.94	51.71	49.50	49.52	387,300	-1.09(-2.15%)
Oct 10, 2007	51.45	51.63	50.53	50.61	439,700	-1.02(-1.98%)
Oct 09, 2007	50.70	51.63	50.40	51.63	619,900	+0.85(+1.67%)
Oct 08, 2007	49.10	50.97	49.00	50.78	569,600	+1.50(+3.04%)
Oct 05, 2007	48.90	49.40	48.37	49.28	770,900	+1.01(+2.09%)
Oct 04, 2007	48.82	48.95	47.93	48.27	1,428,000	-0.23(-0.47%)
Oct 03, 2007	48.90	49.11	48.01	48.50	1,120,100	-0.45(-0.92%)
Oct 02, 2007	48.00	49.06	47.78	48.95	743,900	+0.95(+1.98%)
Oct 01, 2007	46.75	48.11	46.40	48.00	467,900	+1.25(+2.67%)
Sep 28, 2007	46.08	46.90	46.06	46.75	535,400	+0.43(+0.93%)
Sep 27, 2007	46.21	46.36	46.13	46.32	284,200	+0.06(+0.13%)
Sep 26, 2007	46.38	46.70	46.15	46.26	409,600	-0.13(-0.28%)
Sep 25, 2007	45.91	46.76	45.90	46.39	368,200	+0.18(+0.39%)
Sep 24, 2007	46.80	46.85	46.00	46.21	653,000	-0.73(-1.56%)
Sep 21, 2007	46.00	47.00	45.76	46.94	1,143,900	+0.94(+2.04%)
Sep 20, 2007	45.87	46.10	42.26	46.00	666,100	+0.02(+0.04%)
Sep 19, 2007	46.60	47.19	45.80	45.98	576,200	-0.37(-0.80%)
Sep 18, 2007	44.36	46.43	44.11	46.35	425,000	+1.99(+4.49%)
Sep 17, 2007	44.40	44.50	43.82	44.36	486,100	-0.17(-0.38%)
Sep 14, 2007	44.50	44.75	44.09	44.53	344,900	+0.53(+1.20%)
Sep 13, 2007	44.00	44.41	43.79	44.00	293,500	-0.14(-0.32%)
Sep 12, 2007	43.29	44.14	43.04	44.14	614,800	+0.55(+1.26%)
Sep 11, 2007	43.30	44.30	43.20	43.59	436,100	-0.88(-1.98%)
Sep 10, 2007	45.31	45.75	44.24	44.47	223,600	-0.84(-1.85%)
Sep 07, 2007	44.95	45.31	44.88	45.31	457,900	+0.12(+0.27%)
Sep 06, 2007	45.36	45.36	44.85	45.19	262,200	-0.07(-0.15%)
Sep 05, 2007	45.60	46.10	45.15	45.26	239,600	-0.74(-1.61%)
Sep 04, 2007	45.40	46.48	45.20	46.00	357,600	+0.74(+1.63%)
Aug 31, 2007	45.00	45.96	45.00	45.26	244,300	+0.33(+0.73%)
Aug 30, 2007	45.00	45.09	44.50	44.93	372,700	-0.09(-0.20%)
Aug 29, 2007	44.75	45.14	44.31	45.02	1,043,500	+0.33(+0.74%)
Aug 28, 2007	45.62	45.85	42.20	44.69	396,600	-1.09(-2.38%)
Aug 27, 2007	46.78	46.84	45.52	45.78	334,200	-1.20(-2.55%)
Aug 24, 2007	46.57	47.00	45.38	46.98	469,100	+0.32(+0.69%)
Aug 23, 2007	47.00	47.81	46.34	46.66	568,100	-0.47(-1.00%)
Aug 22, 2007	47.50	47.75	46.64	47.13	672,000	+0.20(+0.43%)
Aug 21, 2007	45.99	47.25	45.74	46.93	749,400	+1.02(+2.22%)
Aug 20, 2007	44.85	46.86	44.50	45.91	687,534	+1.16(+2.59%)
Aug 17, 2007	45.25	45.99	44.50	44.75	1,209,600	+0.45(+1.02%)
Aug 16, 2007	45.80	45.80	44.30	44.30	1,069,400	-2.58(-5.50%)
Aug 15, 2007	47.75	49.20	41.00	46.88	284,800	-1.54(-3.18%)
Aug 14, 2007	47.80	49.44	47.25	48.42	614,200	+0.22(+0.46%)
Aug 13, 2007	46.29	49.19	46.25	48.20	1,424,100	+1.30(+2.77%)
Aug 10, 2007	45.53	48.00	43.95	46.90	3,100,100	+0.55(+1.19%)
Aug 09, 2007	46.30	48.00	45.75	46.35	1,015,600	-0.84(-1.78%)
Aug 08, 2007	46.00	48.30	45.72	47.19	1,550,400	-0.31(-0.65%)
Aug 07, 2007	45.77	47.60	45.48	47.50	1,487,300	+0.35(+0.74%)
Aug 06, 2007	46.80	48.15	46.80	47.15	914,700	-1.05(-2.18%)
Aug 03, 2007	48.22	48.50	47.95	48.20	1,363,700	+0.10(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.