| OPENTABLE Add to My Watchlist | (NSDQ: OPEN) |
| OPEN | 29.21 | +4.22 (+16.89%) | 522,701 |
| Historical Data for OPEN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.39 | 25.89 | 24.85 | 92,254 | 24.99 | -0.21 -0.83% |
| 02/08/10 | 25.68 | 26.02 | 25.17 | 44,904 | 25.20 | -0.69 -2.67% |
| 02/05/10 | 25.49 | 26.02 | 25.10 | 48,795 | 25.89 | +0.43 +1.69% |
| 02/04/10 | 26.49 | 26.49 | 25.29 | 30,778 | 25.46 | -0.91 -3.45% |
| 02/03/10 | 25.34 | 26.44 | 25.34 | 119,100 | 26.37 | +1.20 +4.77% |
| 02/02/10 | 24.83 | 25.25 | 24.83 | 71,902 | 25.17 | +0.16 +0.64% |
| 02/01/10 | 24.84 | 25.14 | 24.81 | 88,487 | 25.01 | +0.12 +0.48% |
| 01/29/10 | 25.09 | 25.11 | 24.65 | 94,734 | 24.89 | -0.04 -0.16% |
| 01/28/10 | 25.36 | 25.50 | 24.50 | 66,661 | 24.93 | -0.30 -1.19% |
| 01/27/10 | 24.77 | 25.45 | 24.77 | 34,968 | 25.23 | +0.23 +0.92% |
| 01/26/10 | 24.79 | 25.28 | 24.79 | 49,128 | 25.00 | -0.10 -0.40% |
| 01/25/10 | 24.75 | 25.13 | 24.75 | 132,706 | 25.10 | +0.13 +0.52% |
| 01/22/10 | 24.93 | 25.32 | 24.73 | 65,362 | 24.97 | +0.10 +0.40% |
| 01/21/10 | 25.40 | 25.63 | 24.63 | 117,700 | 24.87 | -0.39 -1.54% |
| 01/20/10 | 25.47 | 25.58 | 25.00 | 43,633 | 25.26 | -0.29 -1.14% |
| 01/19/10 | 26.00 | 26.11 | 25.35 | 130,937 | 25.55 | -0.26 -1.01% |
| 01/18/10 | 25.81 | 25.81 | 25.81 | 0 | 25.81 | 0.00 0.00% |
| 01/15/10 | 26.06 | 26.15 | 25.29 | 69,917 | 25.81 | -0.12 -0.46% |
| 01/14/10 | 26.37 | 26.61 | 25.67 | 44,473 | 25.93 | -0.51 -1.93% |
| 01/13/10 | 26.45 | 26.67 | 26.13 | 82,136 | 26.44 | +0.09 +0.34% |
| 01/12/10 | 26.37 | 26.73 | 26.29 | 116,446 | 26.35 | -0.04 -0.15% |
| 01/11/10 | 26.68 | 26.68 | 25.54 | 175,307 | 26.39 | +0.01 +0.04% |
| 01/08/10 | 25.74 | 26.45 | 25.70 | 132,487 | 26.38 | +0.53 +2.05% |
| 01/07/10 | 25.12 | 26.34 | 25.12 | 124,416 | 25.85 | +0.67 +2.66% |
| 01/06/10 | 24.92 | 25.53 | 24.46 | 172,816 | 25.18 | +0.48 +1.94% |
| 01/05/10 | 24.92 | 24.92 | 24.35 | 264,786 | 24.70 | -0.08 -0.32% |
| 01/04/10 | 25.53 | 25.62 | 24.20 | 420,980 | 24.78 | -0.68 -2.67% |
| 01/01/10 | 25.46 | 25.46 | 25.46 | 0 | 25.46 | 0.00 0.00% |
| 12/31/09 | 26.25 | 26.25 | 25.27 | 92,469 | 25.46 | -0.72 -2.75% |
| 12/30/09 | 26.24 | 26.45 | 26.07 | 53,013 | 26.18 | -0.26 -0.98% |
| 12/29/09 | 26.79 | 26.85 | 26.16 | 49,540 | 26.44 | -0.36 -1.34% |
| 12/28/09 | 26.56 | 26.89 | 26.45 | 68,558 | 26.80 | 0.00 0.00% |
| 12/25/09 | 26.54 | 26.83 | 26.30 | 63,848 | 26.80 | 0.00 0.00% |
| 12/24/09 | 26.54 | 26.83 | 26.30 | 63,848 | 26.80 | +0.43 +1.63% |
| 12/23/09 | 26.24 | 26.85 | 26.15 | 50,068 | 26.37 | +0.02 +0.08% |
| 12/22/09 | 26.73 | 27.00 | 26.18 | 178,207 | 26.35 | -0.35 -1.31% |
| 12/21/09 | 26.16 | 26.80 | 26.09 | 189,220 | 26.70 | +0.54 +2.06% |
| 12/18/09 | 26.24 | 26.28 | 25.67 | 152,896 | 26.16 | +0.17 +0.65% |
| 12/17/09 | 26.53 | 26.53 | 25.69 | 114,820 | 25.99 | -0.45 -1.70% |
| 12/16/09 | 26.58 | 26.87 | 26.00 | 190,565 | 26.44 | -0.04 -0.15% |
| 12/15/09 | 27.23 | 27.25 | 26.28 | 149,385 | 26.48 | -1.06 -3.85% |
| 12/14/09 | 27.49 | 27.79 | 27.24 | 50,424 | 27.54 | +0.04 +0.15% |
| 12/11/09 | 27.13 | 27.59 | 27.02 | 30,389 | 27.50 | +0.22 +0.81% |
| 12/10/09 | 27.75 | 27.80 | 27.00 | 69,559 | 27.28 | -0.42 -1.52% |
| 12/09/09 | 27.73 | 27.73 | 27.40 | 41,307 | 27.70 | +0.11 +0.40% |
| 12/08/09 | 27.63 | 27.75 | 27.35 | 128,028 | 27.59 | 0.00 0.00% |
| 12/07/09 | 27.72 | 27.73 | 27.25 | 126,772 | 27.59 | -0.11 -0.40% |
| 12/04/09 | 27.25 | 27.74 | 27.13 | 145,846 | 27.70 | +0.60 +2.21% |
| 12/03/09 | 26.97 | 27.20 | 26.96 | 59,208 | 27.10 | +0.10 +0.37% |
| 12/02/09 | 26.59 | 27.07 | 26.59 | 193,812 | 27.00 | +0.23 +0.86% |
| \/ Download Data To Spreadsheet | ||||||
