OPENOPENTABLE INC.11/20/09 17:35
LAST:

 26.98		CHANGE:
 0.01		OPEN:
26.55		HIGH:
27.11		ASK:
30.22		VOLUME:
134,038
CHANGE(%):
0.04		PREV:
26.99		LOW:
26.25		BID:
20.14		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0926.5527.1126.2526.98134,0380
11/19/0926.0027.1625.8626.99186,8000
11/18/0925.0626.7025.0626.38184,2000
11/17/0925.9626.2725.3726.00122,1000
11/16/0927.0227.1125.9626.1677,8000
11/13/0927.9827.9926.9227.2498,0000
11/12/0927.6028.1427.5527.9461,5000
11/11/0927.3028.0527.2527.9578,1000
11/10/0926.9427.7526.9427.4538,1000
11/09/0926.8127.4226.8127.1545,0000
11/06/0926.2227.4526.1127.0666,2000
11/05/0925.8726.7325.8726.69131,2000
11/04/0925.7226.0025.5725.96121,7000
11/03/0924.7125.7524.7125.7186,4000
11/02/0924.4925.1524.0425.03325,8000
10/30/0925.6025.6624.2724.66862,8000
10/29/0927.0527.0525.2625.66324,8000
10/28/0926.0326.2026.0026.0085,5000
10/27/0926.2026.3426.0026.0328,2000
10/26/0926.2026.7026.0026.01135,6000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist