Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.242	5.480	5.242	5.455	5,763,135	+0.04(+0.81%)
Jan 29, 2009	5.320	5.566	5.248	5.412	12,397,386	+0.29(+5.62%)
Jan 28, 2009	5.018	5.223	4.997	5.124	5,375,062	+0.19(+3.92%)
Jan 27, 2009	5.092	5.124	4.912	4.930	2,564,983	-0.12(-2.31%)
Jan 26, 2009	4.983	5.167	4.979	5.047	2,839,784	+0.09(+1.73%)
Jan 23, 2009	4.739	4.973	4.711	4.962	2,697,731	+0.13(+2.64%)
Jan 22, 2009	4.807	4.862	4.750	4.834	3,544,337	-0.04(-0.89%)
Jan 21, 2009	4.672	4.910	4.638	4.878	3,733,291	+0.25(+5.42%)
Jan 20, 2009	4.973	4.973	4.611	4.627	4,770,488	-0.24(-4.99%)
Jan 16, 2009	4.843	4.918	4.821	4.870	3,320,959	+0.07(+1.46%)
Jan 15, 2009	4.723	4.831	4.703	4.800	2,940,913	+0.03(+0.65%)
Jan 14, 2009	4.835	4.835	4.725	4.768	2,278,734	-0.10(-2.05%)
Jan 13, 2009	4.807	4.891	4.725	4.868	2,410,557	+0.08(+1.66%)
Jan 12, 2009	4.730	4.801	4.711	4.789	2,496,699	+0.09(+1.85%)
Jan 09, 2009	4.792	4.797	4.673	4.702	3,949,831	-0.12(-2.49%)
Jan 08, 2009	4.800	4.873	4.739	4.821	2,816,776	-0.03(-0.64%)
Jan 07, 2009	4.840	4.929	4.835	4.853	2,062,451	-0.07(-1.52%)
Jan 06, 2009	4.904	4.963	4.820	4.927	2,366,076	+0.02(+0.41%)
Jan 05, 2009	4.778	4.907	4.764	4.907	2,201,100	+0.12(+2.50%)
Jan 02, 2009	4.695	4.820	4.664	4.787	2,386,387	+0.10(+2.02%)
Dec 31, 2008	4.761	4.768	4.659	4.692	3,960,028	-0.07(-1.54%)
Dec 30, 2008	4.697	4.790	4.624	4.765	3,141,303	+0.12(+2.58%)
Dec 29, 2008	4.694	4.694	4.579	4.645	3,910,019	-0.07(-1.45%)
Dec 26, 2008	4.723	4.775	4.677	4.714	829,865	-0.01(-0.16%)
Dec 24, 2008	4.702	5.150	4.688	4.722	940,761	+0.02(+0.40%)
Dec 23, 2008	4.758	4.812	4.652	4.703	3,384,350	+0.13(+2.93%)
Dec 22, 2008	4.630	4.650	4.494	4.569	2,287,704	-0.04(-0.95%)
Dec 19, 2008	4.521	4.653	4.415	4.613	2,281,777	+0.10(+2.31%)
Dec 18, 2008	4.466	4.550	4.448	4.508	2,011,555	+0.02(+0.49%)
Dec 17, 2008	4.331	4.572	4.303	4.487	2,283,639	+0.09(+2.13%)
Dec 16, 2008	4.309	4.417	4.248	4.393	2,059,355	+0.12(+2.81%)
Dec 15, 2008	4.225	4.311	4.186	4.273	2,404,026	+0.05(+1.14%)
Dec 12, 2008	4.122	4.259	4.122	4.225	1,759,075	+0.04(+0.97%)
Dec 11, 2008	4.256	4.306	4.142	4.184	3,975,567	-0.08(-1.79%)
Dec 10, 2008	4.326	4.364	4.213	4.261	1,539,087	-0.05(-1.23%)
Dec 09, 2008	4.237	4.393	4.132	4.314	3,465,182	+0.08(+1.99%)
Dec 08, 2008	4.267	4.292	4.183	4.230	2,328,338	+0.02(+0.52%)
Dec 05, 2008	4.041	4.208	3.973	4.208	3,586,538	+0.09(+2.12%)
Dec 04, 2008	4.152	4.244	4.055	4.121	2,806,155	-0.05(-1.19%)
Dec 03, 2008	4.096	4.205	4.057	4.170	3,014,045	-0.01(-0.34%)
Dec 02, 2008	4.156	4.265	3.971	4.184	3,027,164	+0.12(+2.87%)
Dec 01, 2008	4.166	4.342	4.055	4.068	4,324,971	-0.08(-1.84%)
Nov 28, 2008	4.186	4.251	4.091	4.144	766,140	-0.02(-0.52%)
Nov 26, 2008	3.949	4.205	3.949	4.166	2,429,782	+0.13(+3.12%)
Nov 25, 2008	4.219	4.219	3.991	4.040	3,542,417	-0.08(-1.93%)
Nov 24, 2008	4.044	4.160	3.906	4.119	4,881,892	+0.08(+2.04%)
Nov 21, 2008	3.898	4.100	3.800	4.037	8,518,189	+0.10(+2.53%)
Nov 20, 2008	4.125	4.125	3.837	3.937	10,048,628	-0.19(-4.71%)
Nov 19, 2008	4.279	4.325	4.102	4.132	6,964,705	-0.19(-4.40%)
Nov 18, 2008	4.360	4.427	4.284	4.322	9,654,127	-0.19(-4.28%)
Nov 17, 2008	4.423	4.564	4.423	4.515	2,819,582	+0.04(+0.83%)
Nov 14, 2008	4.554	4.672	4.415	4.477	3,416,938	-0.18(-3.88%)
Nov 13, 2008	4.289	4.661	4.231	4.658	8,066,700	+0.34(+7.78%)
Nov 12, 2008	4.445	4.501	4.290	4.322	7,219,381	-0.21(-4.61%)
Nov 11, 2008	4.535	4.610	4.426	4.530	3,282,611	+0.02(+0.41%)
Nov 10, 2008	4.438	4.547	4.275	4.512	2,203,039	+0.16(+3.61%)
Nov 07, 2008	4.371	4.435	4.312	4.354	1,407,829	-0.02(-0.57%)
Nov 06, 2008	4.392	4.552	4.237	4.379	2,861,057	-0.12(-2.70%)
Nov 05, 2008	4.580	4.901	4.423	4.501	4,130,893	-0.08(-1.80%)
Nov 04, 2008	4.317	4.778	4.248	4.583	6,768,469	+0.49(+11.90%)

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.