Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 4:26AM ET - U.S. Markets open in 5 hours and 4 minutes. Dow Up 1.52% Nasdaq  0.00%
OpenTable, Inc. (OPEN)On Feb 9: 24.99   0.00 (0.00%)  
MORE ON OPEN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1025.3925.8924.8524.9992,30024.99
8-Feb-1025.6826.0225.1725.2045,00025.20
5-Feb-1025.2226.0225.1025.8948,80025.89
4-Feb-1026.4926.4925.2925.4630,80025.46
3-Feb-1025.3426.4425.3426.37119,10026.37
2-Feb-1024.8325.2524.8325.1772,00025.17
1-Feb-1024.8425.1424.8125.0188,50025.01
29-Jan-1025.0925.1124.6524.8994,80024.89
28-Jan-1025.3625.5024.5024.9366,70024.93
27-Jan-1024.7725.4524.7725.2335,00025.23
26-Jan-1024.7925.2824.7925.0049,20025.00
25-Jan-1024.7525.1324.7525.10132,80025.10
22-Jan-1024.9325.3224.7324.9765,40024.97
21-Jan-1025.4025.6324.6324.87117,70024.87
20-Jan-1025.4725.5825.0025.2643,70025.26
19-Jan-1026.0026.1125.3525.55131,00025.55
15-Jan-1026.0626.1525.2925.8170,00025.81
14-Jan-1026.3726.6125.6725.9344,50025.93
13-Jan-1026.4526.6726.1326.4482,20026.44
12-Jan-1026.3726.7326.2926.35116,50026.35
11-Jan-1026.6826.6825.5426.39175,40026.39
8-Jan-1025.7426.4525.7026.38132,50026.38
7-Jan-1025.1226.3425.1225.85124,50025.85
6-Jan-1024.9225.5324.4625.18172,90025.18
5-Jan-1024.9224.9224.3524.70264,80024.70
4-Jan-1025.5325.6224.2024.78421,00024.78
31-Dec-0926.2526.2525.2725.4692,50025.46
30-Dec-0926.2426.4526.0726.1853,10026.18
29-Dec-0926.7926.8526.1626.4449,60026.44
28-Dec-0926.5626.8926.4526.8068,60026.80
24-Dec-0926.5426.8326.3026.8063,90026.80
23-Dec-0926.2426.8526.1526.3750,10026.37
22-Dec-0926.7327.0026.1826.35178,30026.35
21-Dec-0926.1626.8026.0926.70189,30026.70
18-Dec-0926.2426.2825.6726.16152,90026.16
17-Dec-0926.5326.5325.6925.99114,90025.99
16-Dec-0926.5826.8726.0026.44190,60026.44
15-Dec-0927.2327.2526.2826.48149,40026.48
14-Dec-0927.5827.7927.2427.5450,50027.54
11-Dec-0927.1327.5927.0227.5030,40027.50
10-Dec-0927.7527.8027.0027.2869,60027.28
9-Dec-0927.7327.7327.4027.7041,40027.70
8-Dec-0927.6327.7527.3527.59128,10027.59
7-Dec-0927.7227.7327.2527.59126,80027.59
4-Dec-0927.2527.7427.1327.70145,90027.70
3-Dec-0926.9727.2026.9627.1059,30027.10
2-Dec-0926.5927.0726.5927.00193,90027.00
1-Dec-0926.3827.0026.0326.77114,40026.77
30-Nov-0926.3127.0926.0526.47287,30026.47
27-Nov-0926.5027.1126.0326.6025,80026.60
25-Nov-0927.1027.3426.8326.9227,60026.92
24-Nov-0927.2127.5526.9727.2769,00027.27
23-Nov-0927.2527.8327.0227.7396,00027.73
20-Nov-0926.5527.1126.2526.98134,10026.98
19-Nov-0926.0027.1625.8626.99186,90026.99
18-Nov-0925.0626.7025.0626.38184,30026.38
17-Nov-0925.9626.2725.3726.00122,20026.00
16-Nov-0927.0227.1125.9626.1677,90026.16
13-Nov-0927.9827.9926.9227.2498,10027.24
12-Nov-0927.6028.1427.5527.9461,60027.94
11-Nov-0927.3028.0527.2527.9578,20027.95
10-Nov-0926.9427.7526.9427.4538,20027.45
9-Nov-0926.8127.4226.8127.1545,10027.15
6-Nov-0926.2227.4526.1127.0666,30027.06
5-Nov-0925.8726.7325.8726.69131,30026.69
4-Nov-0925.7226.0025.5725.96121,80025.96
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions