Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.20	18.67	18.03	18.58	1,416,313	+0.27(+1.47%)
Jan 29, 2015	17.68	18.59	17.64	18.31	2,426,403	+0.55(+3.10%)
Jan 28, 2015	18.56	18.66	17.47	17.76	6,498,302	-1.78(-9.10%)
Jan 27, 2015	19.16	19.66	18.97	19.54	1,675,037	+0.27(+1.38%)
Jan 26, 2015	19.25	19.40	19.04	19.27	1,216,557	+0.06(+0.31%)
Jan 23, 2015	19.31	19.53	19.17	19.22	983,173	+0.07(+0.36%)
Jan 22, 2015	19.16	19.21	18.98	19.15	822,401	+0.04(+0.21%)
Jan 21, 2015	19.27	19.41	18.87	19.11	910,430	-0.11(-0.60%)
Jan 20, 2015	19.42	19.51	19.02	19.22	1,045,706	+0.09(+0.45%)
Jan 16, 2015	18.81	19.15	18.73	19.14	1,116,217	+0.36(+1.90%)
Jan 15, 2015	18.69	19.06	18.59	18.78	1,008,729	+0.20(+1.08%)
Jan 14, 2015	18.64	18.64	18.34	18.58	459,272	-0.20(-1.07%)
Jan 13, 2015	18.59	18.97	18.44	18.78	743,320	+0.40(+2.19%)
Jan 12, 2015	18.69	18.69	18.23	18.38	599,273	-0.29(-1.56%)
Jan 09, 2015	18.69	18.75	18.54	18.67	359,207	-0.02(-0.12%)
Jan 08, 2015	18.67	19.08	18.48	18.69	758,438	+0.26(+1.42%)
Jan 07, 2015	18.19	18.45	17.83	18.43	953,472	+0.28(+1.55%)
Jan 06, 2015	18.73	18.73	18.09	18.15	826,186	-0.60(-3.18%)
Jan 05, 2015	18.92	19.00	18.64	18.74	627,717	-0.31(-1.65%)

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.