Wabco Holdings Inc (NY: WBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.04	17.30	16.86	16.98	615,445	-0.11(-0.64%)
May 28, 2009	17.00	17.15	16.23	17.09	536,826	+0.27(+1.61%)
May 27, 2009	16.73	17.50	16.44	16.82	698,211	+0.34(+2.06%)
May 26, 2009	16.24	16.72	16.00	16.48	958,834	+0.24(+1.48%)
May 22, 2009	16.40	16.74	16.00	16.24	515,072	-0.02(-0.12%)
May 21, 2009	16.07	16.51	15.90	16.26	377,064	-0.22(-1.33%)
May 20, 2009	17.00	17.27	16.37	16.48	403,448	-0.38(-2.25%)
May 19, 2009	16.31	17.12	16.21	16.86	513,048	+0.65(+4.01%)
May 18, 2009	15.78	16.23	15.20	16.21	475,554	+0.86(+5.60%)
May 15, 2009	15.07	15.79	14.85	15.35	824,283	+0.04(+0.26%)
May 14, 2009	14.49	15.50	14.26	15.31	685,031	+1.00(+6.99%)
May 13, 2009	15.78	15.87	14.19	14.31	523,304	-1.63(-10.23%)
May 12, 2009	16.35	16.44	15.48	15.94	544,949	-0.46(-2.80%)
May 11, 2009	16.58	16.75	16.16	16.40	344,817	-0.50(-2.96%)
May 08, 2009	16.63	17.31	16.49	16.90	431,985	+0.35(+2.11%)
May 07, 2009	16.80	17.34	16.33	16.55	402,876	-0.26(-1.55%)
May 06, 2009	16.34	16.99	15.88	16.81	371,138	+0.51(+3.13%)
May 05, 2009	16.45	16.54	15.92	16.30	421,305	-0.45(-2.69%)
May 04, 2009	16.68	16.88	16.62	16.75	553,253	+0.67(+4.17%)
May 01, 2009	15.76	16.35	15.47	16.08	445,282	+0.09(+0.56%)
Apr 30, 2009	16.08	17.01	15.84	15.99	654,531	+0.48(+3.09%)
Apr 29, 2009	15.65	15.66	14.65	15.51	948,686	-0.02(-0.13%)
Apr 28, 2009	15.90	15.90	15.13	15.53	778,827	-0.28(-1.77%)
Apr 27, 2009	14.96	17.40	14.90	15.81	1,975,542	-2.12(-11.82%)
Apr 24, 2009	16.90	18.22	16.87	17.93	768,801	+1.06(+6.28%)
Apr 23, 2009	16.35	17.01	16.08	16.87	903,353	+0.70(+4.33%)
Apr 22, 2009	16.12	17.17	15.90	16.17	654,654	-0.38(-2.30%)
Apr 21, 2009	15.18	16.60	14.98	16.55	621,949	+1.53(+10.19%)
Apr 20, 2009	16.09	16.09	14.90	15.02	582,867	-1.46(-8.86%)
Apr 17, 2009	15.83	16.66	15.43	16.48	538,500	+0.57(+3.58%)
Apr 16, 2009	15.28	16.12	15.27	15.91	424,074	+0.66(+4.33%)
Apr 15, 2009	14.93	15.52	14.61	15.25	633,777	+0.14(+0.93%)
Apr 14, 2009	15.35	15.55	14.98	15.11	314,782	-0.28(-1.82%)
Apr 13, 2009	15.72	15.72	14.66	15.39	617,671	-0.31(-1.97%)
Apr 09, 2009	14.07	15.80	14.06	15.70	538,415	+2.07(+15.19%)
Apr 08, 2009	13.88	14.46	12.94	13.63	1,155,739	+0.04(+0.29%)
Apr 07, 2009	13.55	13.82	13.38	13.59	760,803	-0.04(-0.29%)
Apr 06, 2009	14.01	14.31	13.22	13.63	1,013,075	-0.70(-4.88%)
Apr 03, 2009	13.72	14.35	13.72	14.33	470,810	+0.43(+3.09%)
Apr 02, 2009	13.17	14.15	12.99	13.90	548,475	+1.05(+8.17%)
Apr 01, 2009	12.27	13.03	11.99	12.85	526,114	+0.54(+4.39%)
Mar 31, 2009	12.59	12.65	12.29	12.31	404,734	-0.14(-1.12%)
Mar 30, 2009	12.88	12.88	11.95	12.45	306,012	-0.85(-6.39%)
Mar 26, 2009	12.28	13.37	12.18	13.30	784,972	+1.23(+10.19%)
Mar 25, 2009	12.11	12.83	11.72	12.07	512,885	+0.13(+1.09%)
Mar 24, 2009	11.48	12.53	11.21	11.94	689,003	+0.44(+3.83%)
Mar 23, 2009	11.25	11.68	11.20	11.50	1,099,048	+0.22(+1.95%)
Mar 20, 2009	11.89	12.00	10.98	11.28	312,497	-0.54(-4.57%)
Mar 19, 2009	11.80	12.00	11.74	11.82	580,377	+0.22(+1.90%)
Mar 18, 2009	10.57	11.92	10.57	11.60	1,362,507	+0.82(+7.61%)
Mar 17, 2009	10.35	10.81	10.20	10.78	665,858	+0.58(+5.69%)
Mar 16, 2009	10.05	10.38	9.760	10.20	684,016	+0.29(+2.93%)
Mar 13, 2009	9.410	10.14	9.180	9.910	0	+0.65(+7.02%)
Mar 12, 2009	8.800	9.270	8.430	9.260	587,341	+0.34(+3.81%)
Mar 11, 2009	8.400	9.260	8.290	8.920	482,152	+0.43(+5.06%)
Mar 10, 2009	8.280	8.820	8.220	8.490	492,010	+0.31(+3.79%)
Mar 09, 2009	8.160	8.910	8.100	8.180	547,856	-0.27(-3.20%)
Mar 06, 2009	8.750	9.110	8.230	8.450	0	-0.14(-1.63%)
Mar 05, 2009	9.540	9.850	8.480	8.590	455,729	-1.39(-13.93%)
Mar 04, 2009	9.510	10.41	9.480	9.980	678,466	+0.84(+9.19%)

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.