Sorry!! The article you are trying to read is not available now.
OPENTABLE (NQ: OPEN)
70.23 USD  -0.20 (-0.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 71.08 72.06 69.18 70.23 322,402 -0.20(-0.28%)
Apr 23, 2014 73.01 73.55 70.12 70.43 500,355 -2.58(-3.53%)
Apr 22, 2014 71.89 74.08 71.15 73.01 555,828 +1.11(+1.54%)
Apr 21, 2014 72.93 73.21 71.45 71.90 491,076 -0.78(-1.07%)
Apr 17, 2014 72.68 72.68 72.68 0 -0.19(-0.26%)
Apr 16, 2014 73.41 74.00 71.74 72.87 428,809 -0.37(-0.51%)
Apr 15, 2014 74.58 74.58 70.43 73.24 1,016,731 -1.30(-1.74%)
Apr 14, 2014 73.49 74.83 71.95 74.54 572,876 +2.06(+2.84%)
Apr 11, 2014 75.45 76.08 70.77 72.48 935,329 -3.81(-4.99%)
Apr 10, 2014 79.31 79.41 75.52 76.29 646,431 -3.02(-3.81%)
Apr 09, 2014 77.86 79.40 76.82 79.31 356,893 +3.05(+4.00%)
Apr 08, 2014 74.77 76.75 74.00 76.26 638,849 +1.31(+1.75%)
Apr 07, 2014 77.01 78.38 74.61 74.95 895,151 -2.20(-2.85%)
Apr 04, 2014 79.13 79.99 75.93 77.15 784,380 -1.36(-1.73%)
Apr 03, 2014 79.97 81.00 76.47 78.51 1,104,876 +1.48(+1.92%)
Apr 02, 2014 77.50 78.17 75.98 77.03 364,551 -0.53(-0.68%)
Apr 01, 2014 77.18 78.80 76.96 77.56 543,899 +0.63(+0.82%)
Mar 31, 2014 77.52 78.88 76.79 76.93 298,391 -0.36(-0.47%)
Mar 28, 2014 76.81 78.24 76.10 77.29 380,307 +0.64(+0.83%)
Mar 27, 2014 77.23 78.09 75.21 76.65 413,174 -0.39(-0.51%)
Mar 26, 2014 78.67 78.71 75.07 77.04 543,353 -1.08(-1.38%)
Mar 25, 2014 79.45 81.78 77.35 78.12 637,524 -1.06(-1.34%)
Mar 24, 2014 83.31 83.40 78.28 79.18 716,868 -3.43(-4.15%)
Mar 21, 2014 81.49 83.53 80.84 82.61 519,314 +1.17(+1.44%)
Mar 20, 2014 81.93 82.78 80.85 81.44 170,292 -0.85(-1.03%)
Mar 19, 2014 83.98 83.98 81.50 82.29 283,197 -1.48(-1.77%)
Mar 18, 2014 81.54 83.87 81.18 83.77 278,901 +2.00(+2.45%)
Mar 17, 2014 82.50 83.00 80.97 81.77 375,669 +0.11(+0.13%)
Mar 14, 2014 82.95 83.24 80.77 81.66 641,331 -1.82(-2.18%)
Mar 13, 2014 83.25 85.87 82.73 83.48 959,223 +1.45(+1.77%)
Mar 12, 2014 80.45 82.56 80.31 82.03 357,947 +0.45(+0.55%)
Mar 11, 2014 83.17 83.26 81.09 81.58 451,446 -1.23(-1.49%)
Mar 10, 2014 83.97 84.38 82.65 82.81 518,516 -1.41(-1.67%)
Mar 07, 2014 84.43 84.56 83.19 84.22 493,615 +0.18(+0.21%)
Mar 06, 2014 82.47 84.48 82.02 84.04 582,334 +2.07(+2.53%)
Mar 05, 2014 83.10 83.57 81.69 81.97 489,267 -1.00(-1.21%)
Mar 04, 2014 80.00 84.06 79.28 82.97 988,696 +4.04(+5.12%)
Mar 03, 2014 78.43 79.58 77.51 78.93 352,136 -0.76(-0.95%)
Feb 28, 2014 80.50 81.47 78.55 79.69 358,849 -1.03(-1.28%)
Feb 27, 2014 79.68 81.29 79.62 80.72 501,198 +1.08(+1.36%)
Feb 26, 2014 79.07 81.33 78.24 79.64 932,399 +0.99(+1.26%)
Feb 25, 2014 78.60 79.29 78.04 78.65 855,657 +0.40(+0.51%)
Feb 24, 2014 77.29 79.05 76.00 78.25 1,172,329 +2.04(+2.68%)
Feb 21, 2014 74.77 77.85 74.77 76.21 1,167,802 +1.35(+1.80%)
Feb 20, 2014 73.91 75.76 73.72 74.86 547,111 +0.98(+1.33%)
Feb 19, 2014 74.15 75.25 73.57 73.88 788,085 -0.29(-0.39%)
Feb 18, 2014 72.51 74.36 72.30 74.17 667,731 +1.56(+2.15%)
Feb 14, 2014 72.61 72.61 72.61 0 -0.98(-1.33%)
Feb 13, 2014 72.58 74.00 72.42 73.59 480,498 +0.39(+0.53%)
Feb 12, 2014 71.80 73.47 71.30 73.20 597,338 +1.37(+1.91%)
Feb 11, 2014 73.89 74.31 70.55 71.83 770,989 -1.61(-2.19%)
Feb 10, 2014 75.33 75.43 71.72 73.44 1,254,426 -2.23(-2.95%)
Feb 07, 2014 71.00 79.35 70.93 75.67 2,442,821 +0.26(+0.34%)
Feb 06, 2014 73.86 76.99 73.84 75.41 1,506,336 +2.20(+3.01%)
Feb 05, 2014 74.73 76.08 72.66 73.21 633,024 -2.37(-3.14%)
Feb 04, 2014 74.94 76.68 74.57 75.58 758,932 +2.52(+3.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE