Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.20	18.67	18.04	18.58	1,416,223	+0.27(+1.47%)
Jan 29, 2015	17.68	18.59	17.64	18.31	2,426,249	+0.55(+3.10%)
Jan 28, 2015	18.56	18.66	17.47	17.76	6,497,888	-1.78(-9.10%)
Jan 27, 2015	19.16	19.66	18.97	19.54	1,674,930	+0.27(+1.38%)
Jan 26, 2015	19.25	19.40	19.05	19.28	1,216,480	+0.06(+0.31%)
Jan 23, 2015	19.31	19.53	19.17	19.22	983,110	+0.07(+0.36%)
Jan 22, 2015	19.16	19.21	18.98	19.15	822,349	+0.04(+0.21%)
Jan 21, 2015	19.27	19.41	18.88	19.11	910,372	-0.11(-0.60%)
Jan 20, 2015	19.42	19.51	19.02	19.22	1,045,640	+0.09(+0.45%)
Jan 16, 2015	18.81	19.15	18.73	19.14	1,116,146	+0.36(+1.90%)
Jan 15, 2015	18.69	19.07	18.59	18.78	1,008,665	+0.20(+1.08%)
Jan 14, 2015	18.65	18.65	18.34	18.58	459,243	-0.20(-1.06%)
Jan 13, 2015	18.59	18.97	18.45	18.78	743,273	+0.40(+2.19%)
Jan 12, 2015	18.69	18.69	18.23	18.38	599,235	-0.29(-1.56%)
Jan 09, 2015	18.69	18.75	18.54	18.67	359,184	-0.02(-0.12%)
Jan 08, 2015	18.67	19.08	18.48	18.69	758,389	+0.26(+1.42%)
Jan 07, 2015	18.19	18.45	17.84	18.43	953,412	+0.28(+1.55%)
Jan 06, 2015	18.73	18.73	18.09	18.15	826,133	-0.60(-3.18%)
Jan 05, 2015	18.92	19.00	18.64	18.74	627,677	-0.31(-1.65%)
Jan 02, 2015	19.31	19.31	18.89	19.06	364,716	-0.05(-0.24%)
Dec 31, 2014	19.42	19.11	19.11	19.11	364,716	-0.22(-1.12%)
Dec 30, 2014	19.09	19.37	19.09	19.32	569,036	+0.15(+0.79%)
Dec 29, 2014	19.33	19.40	19.09	19.17	422,558	-0.16(-0.81%)
Dec 26, 2014	19.30	19.55	19.26	19.33	211,672	+0.04(+0.22%)
Dec 24, 2014	19.42	19.29	19.29	19.29	223,525	-0.12(-0.61%)
Dec 23, 2014	19.11	19.45	19.02	19.40	525,252	+0.37(+1.95%)
Dec 22, 2014	19.09	19.34	18.97	19.03	518,546	+0.04(+0.21%)
Dec 19, 2014	18.71	19.37	18.71	18.99	990,386	+0.28(+1.51%)
Dec 18, 2014	18.84	19.00	18.60	18.71	770,807	+0.14(+0.78%)
Dec 17, 2014	18.48	18.60	18.34	18.57	674,749	+0.19(+1.03%)
Dec 16, 2014	18.59	18.59	18.33	18.38	429,212	-0.19(-1.02%)
Dec 15, 2014	18.53	18.80	18.47	18.57	637,746	+0.15(+0.84%)
Dec 12, 2014	18.64	18.66	18.35	18.41	568,600	-0.30(-1.58%)
Dec 11, 2014	18.71	19.01	18.60	18.71	560,711	+0.14(+0.76%)
Dec 10, 2014	19.39	19.39	18.46	18.57	958,093	-0.84(-4.31%)
Dec 09, 2014	19.19	19.40	19.03	19.40	817,396	+0.09(+0.46%)
Dec 08, 2014	19.54	19.65	19.08	19.31	808,794	-0.19(-0.99%)
Dec 05, 2014	19.12	19.65	19.04	19.51	987,596	+0.40(+2.08%)
Dec 04, 2014	19.49	19.49	19.01	19.11	562,394	-0.31(-1.60%)
Dec 03, 2014	18.94	19.49	18.90	19.42	655,811	+0.49(+2.56%)
Dec 02, 2014	19.32	19.35	18.89	18.94	650,460	-0.44(-2.27%)
Dec 01, 2014	19.51	19.55	19.27	19.38	880,801	-0.01(-0.05%)
Nov 28, 2014	18.84	19.54	18.84	19.39	620,096	+0.13(+0.66%)
Nov 26, 2014	19.02	19.26	19.26	19.26	502,246	+0.29(+1.50%)
Nov 25, 2014	18.85	19.01	18.79	18.97	713,989	+0.22(+1.19%)
Nov 24, 2014	18.93	18.93	18.64	18.75	767,120	-0.11(-0.61%)
Nov 21, 2014	19.14	19.17	18.80	18.87	792,071	-0.09(-0.47%)
Nov 20, 2014	18.96	19.16	18.90	18.95	465,927	-0.14(-0.74%)
Nov 19, 2014	19.59	19.59	19.04	19.10	699,925	-0.41(-2.11%)
Nov 18, 2014	19.56	19.70	19.36	19.51	953,110	+0.10(+0.52%)
Nov 17, 2014	19.24	19.48	19.18	19.41	910,563	+0.15(+0.76%)
Nov 14, 2014	18.97	19.39	18.97	19.26	537,878	+0.26(+1.36%)
Nov 13, 2014	19.03	19.44	18.91	19.00	691,803	+0.03(+0.15%)
Nov 12, 2014	19.09	19.17	18.83	18.97	473,718	-0.20(-1.04%)
Nov 11, 2014	19.23	19.23	18.99	19.17	692,892	+0.03(+0.14%)
Nov 10, 2014	18.98	19.16	18.91	19.14	702,002	+0.24(+1.29%)
Nov 07, 2014	18.83	19.18	18.79	18.90	1,618,321	+0.11(+0.61%)
Nov 06, 2014	18.63	18.80	18.50	18.79	541,925	+0.14(+0.77%)
Nov 05, 2014	18.51	18.84	18.43	18.64	1,096,738	+0.26(+1.44%)
Nov 04, 2014	18.11	18.39	17.92	18.38	809,528	+0.23(+1.26%)

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.