OPENTABLE $64.05

up +1.90


17/5/2013 04:17 PM  |  NASDAQ : OPEN  |  Industries : Information / Other Information Services
Type:

OPEN historical data

Date Open High Low Close Volume
5/17/2013 62.44 64.16 60.83 64.05 4216
5/16/2013 62.68 63.25 61.91 62.15 4016
5/15/2013 62.85 65.00 62.10 62.62 6849
5/14/2013 61.48 63.96 61.48 62.85 4888
5/13/2013 61.41 62.28 60.83 61.54 3637
5/10/2013 61.75 63.23 61.67 61.90 4653
5/9/2013 61.26 61.81 60.28 61.60 4617
5/8/2013 61.17 61.86 60.00 61.19 5610
5/7/2013 59.18 61.48 58.29 61.02 10870
5/6/2013 61.01 61.54 58.83 58.86 6329
5/3/2013 58.20 61.19 58.20 60.83 15819
5/2/2013 55.83 57.91 55.46 57.66 10264
5/1/2013 55.83 57.11 55.35 55.62 8128
4/30/2013 55.82 56.82 55.28 55.39 7930
4/29/2013 56.15 56.34 55.56 55.68 6843
4/26/2013 54.66 55.80 54.38 55.69 9453
4/25/2013 57.02 57.08 54.65 55.19 8983
4/24/2013 57.41 57.68 56.08 56.16 5097
4/23/2013 56.51 57.69 56.26 57.30 7264
4/22/2013 55.57 56.38 54.80 55.98 4291
4/19/2013 55.81 56.36 54.86 55.92 3826
4/18/2013 56.32 56.71 54.40 55.25 4875
4/17/2013 56.35 56.85 55.60 56.19 5101
4/16/2013 57.54 57.54 54.99 56.71 10764
4/15/2013 58.40 58.49 55.31 56.98 14944
4/12/2013 61.18 61.57 60.13 60.50 2759
4/11/2013 60.69 62.28 60.51 61.60 6303
4/10/2013 61.50 61.62 59.59 60.56 11349
4/9/2013 63.51 63.97 60.94 61.57 6319
4/8/2013 63.18 64.18 62.41 63.20 8661
4/5/2013 59.08 63.11 58.18 62.93 10391
4/4/2013 61.09 61.13 59.53 60.16 6472
4/3/2013 61.90 61.90 60.05 61.16 10320
4/2/2013 63.93 65.00 61.72 61.91 5794
4/1/2013 63.17 63.69 61.47 63.38 7850
3/28/2013 62.14 63.43 61.67 62.98 3485
3/27/2013 61.64 62.27 60.60 62.00 3301
3/26/2013 61.80 63.77 61.55 61.96 5328
3/25/2013 61.49 62.35 60.88 61.33 2194
3/22/2013 61.61 61.99 60.87 61.32 3490
3/21/2013 60.57 62.00 60.57 61.19 2526
3/20/2013 60.78 61.98 60.35 60.99 4691
3/19/2013 61.43 61.93 60.00 60.55 3042
3/18/2013 60.12 61.79 60.00 61.27 4382
3/15/2013 61.34 61.95 60.83 61.15 4938
3/14/2013 61.33 62.01 60.81 61.22 3834
3/13/2013 61.31 61.66 60.86 60.92 4946
3/12/2013 62.44 62.71 60.89 61.11 5038
3/11/2013 62.45 63.10 61.89 62.51 4871
3/8/2013 61.47 62.90 61.24 62.87 9956
3/7/2013 61.82 62.13 60.12 60.94 8367
3/6/2013 59.42 61.99 58.63 61.68 13230
3/5/2013 59.11 62.07 58.36 59.05 8751
3/4/2013 58.82 59.45 57.89 58.74 9109
3/1/2013 55.26 59.05 55.20 58.27 20538
2/28/2013 56.23 57.87 55.23 55.60 7631
2/27/2013 54.84 58.35 54.60 56.37 9575
2/26/2013 54.51 54.96 53.10 54.07 3212
2/25/2013 55.50 55.81 54.24 54.46 2832
2/22/2013 54.47 55.23 53.93 55.16 4498
2/21/2013 54.02 54.84 52.87 54.09 10811
2/20/2013 55.27 55.84 54.64 55.39 6564
2/19/2013 55.49 56.03 54.94 55.39 2690
2/15/2013 55.96 56.41 55.39 55.49 4401
2/14/2013 54.66 56.17 54.15 55.77 5851
2/13/2013 54.66 55.14 54.11 54.85 6693
2/12/2013 52.25 55.42 51.59 54.74 11631
2/11/2013 52.00 52.55 50.92 52.26 8478
2/8/2013 50.68 55.22 49.27 53.00 22538
2/7/2013 50.62 50.64 48.81 49.31 16693
2/6/2013 51.17 51.17 50.31 50.50 7001
2/5/2013 51.82 51.99 50.72 50.74 6410
2/4/2013 52.94 53.31 51.48 51.56 3487
2/1/2013 52.77 53.92 52.77 53.43 2792
1/31/2013 51.69 53.19 51.60 52.69 4332
1/30/2013 52.64 54.62 51.41 51.93 6288
1/29/2013 54.32 55.35 53.42 54.87 3679
1/28/2013 53.70 54.38 53.20 54.38 3062
1/25/2013 54.40 54.56 53.60 53.75 3329
1/24/2013 54.66 55.95 53.86 54.00 5789
1/23/2013 54.94 55.20 54.61 54.76 4134
1/22/2013 54.31 55.32 54.25 54.82 6475
1/18/2013 52.35 54.32 52.34 54.15 6483
1/17/2013 52.07 52.24 51.52 52.23 3153
1/16/2013 52.85 53.21 51.61 51.67 5552
1/15/2013 52.78 53.14 52.07 52.89 3893
1/14/2013 53.48 54.04 52.84 53.00 7314
1/11/2013 52.42 53.58 52.42 53.53 2368
1/10/2013 52.10 53.05 51.58 52.36 4740
1/9/2013 51.97 52.50 51.56 51.67 2068
1/8/2013 52.95 53.35 51.45 51.87 5528
1/7/2013 53.54 55.30 51.97 52.91 8650
1/4/2013 52.23 53.49 51.64 53.10 6896
1/3/2013 51.44 52.79 51.15 52.21 3647
1/2/2013 50.17 51.88 49.53 51.38 6512
12/31/2012 49.09 50.61 47.95 48.80 5966
12/28/2012 48.47 49.17 48.02 48.85 1049
12/27/2012 48.92 49.53 47.93 48.85 1749
12/26/2012 49.51 49.77 48.65 48.88 1582
12/24/2012 49.05 49.64 48.47 49.22 1540
Marketplace
Trading Center