Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.305	5.546	5.305	5.521	5,694,773	+0.04(+0.81%)
Jan 29, 2009	5.384	5.633	5.311	5.477	12,250,330	+0.29(+5.62%)
Jan 28, 2009	5.078	5.286	5.057	5.185	5,311,304	+0.20(+3.92%)
Jan 27, 2009	5.154	5.185	4.971	4.990	2,534,558	-0.12(-2.31%)
Jan 26, 2009	5.043	5.229	5.038	5.108	2,806,098	+0.09(+1.73%)
Jan 23, 2009	4.796	5.032	4.767	5.021	2,665,731	+0.13(+2.64%)
Jan 22, 2009	4.865	4.920	4.807	4.892	3,502,295	-0.04(-0.89%)
Jan 21, 2009	4.728	4.969	4.693	4.936	3,689,007	+0.25(+5.42%)
Jan 20, 2009	5.032	5.032	4.667	4.682	4,713,901	-0.25(-4.99%)
Jan 16, 2009	4.901	4.977	4.879	4.928	3,281,566	+0.07(+1.46%)
Jan 15, 2009	4.780	4.889	4.760	4.857	2,906,028	+0.03(+0.65%)
Jan 14, 2009	4.894	4.894	4.782	4.826	2,251,703	-0.10(-2.05%)
Jan 13, 2009	4.865	4.950	4.782	4.927	2,381,963	+0.08(+1.66%)
Jan 12, 2009	4.786	4.859	4.767	4.846	2,467,083	+0.09(+1.85%)
Jan 09, 2009	4.849	4.854	4.730	4.758	3,902,978	-0.12(-2.49%)
Jan 08, 2009	4.857	4.931	4.796	4.879	2,783,364	-0.03(-0.64%)
Jan 07, 2009	4.898	4.988	4.894	4.911	2,037,986	-0.08(-1.52%)
Jan 06, 2009	4.963	5.023	4.878	4.986	2,338,010	+0.02(+0.41%)
Jan 05, 2009	4.835	4.966	4.821	4.966	2,174,991	+0.12(+2.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.