OpenTable Inc $102.97

down -0.02


22/7/2014 04:00 PM  |  NASDAQ : OPEN  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPEN historical data

Date Open High Low Close Volume
7/21/2014102.98103.02102.96102.99938,143
7/18/2014102.96103.06102.94102.99455,625
7/17/2014102.97103.09102.96102.96602,266
7/16/2014103.00103.10102.95103.01702,369
7/15/2014102.98103.14102.97103.00339,923
7/14/2014103.08103.33102.99102.99276,154
7/11/2014102.95103.08102.95103.01816,589
7/10/2014102.95103.00102.95102.97667,390
7/9/2014103.07103.12102.97103.00927,459
7/8/2014103.11103.15103.00103.12797,960
7/7/2014103.31103.48103.10103.15655,179
7/3/2014103.44103.83103.26103.54347,962
7/2/2014103.30103.50103.07103.38517,206
7/1/2014103.78104.00103.22103.30591,287
6/30/2014104.50104.50103.47103.60630,604
6/27/2014103.84104.40103.84104.01747,130
6/26/2014104.60105.00103.88104.20656,879
6/25/2014104.27105.66104.19104.271,571,631
6/24/2014104.82105.49104.12104.271,321,473
6/23/2014104.54106.30104.13105.04884,033
6/20/2014106.00106.00104.35104.67747,712
6/19/2014105.11105.74104.53105.47622,432
6/18/2014104.60105.42104.02105.17839,852
6/17/2014103.87105.00103.85104.382,209,919
6/16/2014103.60104.88103.60103.901,850,954
6/13/2014104.08104.77103.24104.4811,041,501
6/12/201470.9071.7669.8470.43430,372
6/11/201469.8271.4269.0071.13338,708
6/10/201470.1370.6969.1470.31331,794
6/9/201470.7071.3369.4870.55273,757
6/6/201470.1272.1869.7070.61557,031
6/5/201468.5870.1568.1169.73415,941
6/4/201468.0068.9867.2268.23580,164
6/3/201468.4969.0567.9068.53562,371
6/2/201468.0069.0167.0268.45547,764
5/30/201469.1069.9267.0067.75466,983
5/29/201468.6970.0068.5469.41658,633
5/28/201466.6668.8865.9068.32787,017
5/27/201465.3968.3665.2166.55776,538
5/23/201464.0764.9762.4664.73426,548
5/22/201463.9564.9863.4363.91291,252
5/21/201463.8164.5663.1363.96392,171
5/20/201463.9164.7062.3263.41534,365
5/19/201463.7664.6662.9164.33506,608
5/16/201464.2964.2962.6663.78425,845
5/15/201462.6464.1061.6764.00793,072
5/14/201464.3265.1762.7062.96747,344
5/13/201467.5068.8764.5464.761,547,901
5/12/201467.3169.9967.2169.66503,021
5/9/201465.9967.9965.1467.31379,883
5/8/201465.2867.7064.4966.29716,960
5/7/201467.7268.0663.5565.19713,097
5/6/201470.0070.4467.6167.77507,614
5/5/201470.4270.9568.7170.16820,694
5/2/201466.9173.9766.2171.442,864,944
5/1/201467.5969.9866.8168.271,849,469
4/30/201464.9367.3763.9267.16553,786
4/29/201465.9667.4163.6865.54723,847
4/28/201466.8167.1862.3964.241,075,204
4/25/201470.1671.4266.0666.41786,373
4/24/201471.0872.0669.1870.23322,560
4/23/201473.0173.5570.1270.43500,908
4/22/201471.8974.0871.1573.01555,828
4/21/201472.9373.2171.4571.90491,835
4/17/201472.8173.5071.9372.68447,767
4/16/201473.4174.0071.7472.87429,364
4/15/201474.5874.5870.4373.241,016,731
4/14/201473.4974.8371.9574.54574,882
4/11/201475.4576.0870.7772.48935,329
4/10/201479.3179.4175.5276.29647,605
4/9/201477.8679.4076.8279.31357,304
4/8/201474.7776.7574.0076.26640,909
4/7/201477.0178.3874.6174.95897,666
4/4/201479.1379.9975.9377.15784,380
4/3/201479.9781.0076.4778.511,106,139
4/2/201477.5078.1775.9877.03364,563
4/1/201477.1878.8076.9677.56544,534
3/31/201477.5278.8876.7976.93299,474
3/28/201476.8178.2476.1077.29380,307
3/27/201477.2378.0975.2176.65415,711
3/26/201478.6778.7175.0777.04545,696
3/25/201479.4581.7877.3578.12638,163
3/24/201483.3183.4078.2879.18716,868
3/21/201481.4983.5380.8482.61519,314
3/20/201481.9382.7880.8581.44170,292
3/19/201483.9883.9881.5082.29283,197
3/18/201481.5483.8781.1883.77279,540
3/17/201482.5083.0080.9781.77375,669
3/14/201482.9583.2480.7781.66641,331
3/13/201483.2585.8782.7383.48959,223
3/12/201480.4582.5680.3182.03357,957
3/11/201483.1783.2681.0981.58451,446
3/10/201483.9784.3882.6582.81518,516
3/7/201484.4384.5683.1984.22493,615
3/6/201482.4784.4882.0284.04582,484
3/5/201483.1083.5781.6981.97489,267
3/4/201480.0084.0679.2882.98994,292
3/3/201478.4379.5877.5178.93352,136
2/28/201480.5081.4778.5579.69358,849
2/27/201479.6881.2979.6280.72501,602
Trading Center