Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.42	18.90	18.25	18.81	1,399,335	+0.27(+1.47%)
Jan 29, 2015	17.89	18.82	17.86	18.54	2,397,316	+0.56(+3.10%)
Jan 28, 2015	18.78	18.88	17.68	17.98	6,420,403	-1.80(-9.10%)
Jan 27, 2015	19.39	19.90	19.20	19.78	1,654,957	+0.27(+1.38%)
Jan 26, 2015	19.48	19.64	19.28	19.51	1,201,974	+0.06(+0.31%)
Jan 23, 2015	19.54	19.77	19.41	19.45	971,387	+0.07(+0.36%)
Jan 22, 2015	19.39	19.44	19.21	19.38	812,543	+0.04(+0.21%)
Jan 21, 2015	19.50	19.64	19.10	19.34	899,516	-0.12(-0.60%)
Jan 20, 2015	19.66	19.75	19.25	19.45	1,033,171	+0.09(+0.45%)
Jan 16, 2015	19.04	19.38	18.96	19.37	1,102,837	+0.36(+1.90%)
Jan 15, 2015	18.91	19.30	18.82	19.01	996,637	+0.20(+1.08%)
Jan 14, 2015	18.87	18.87	18.56	18.80	453,767	-0.20(-1.07%)
Jan 13, 2015	18.81	19.20	18.67	19.01	734,410	+0.41(+2.19%)
Jan 12, 2015	18.92	18.92	18.45	18.60	592,089	-0.30(-1.56%)
Jan 09, 2015	18.91	18.98	18.77	18.89	354,901	-0.02(-0.12%)
Jan 08, 2015	18.90	19.31	18.70	18.92	749,346	+0.27(+1.42%)
Jan 07, 2015	18.41	18.67	18.05	18.65	942,043	+0.29(+1.55%)
Jan 06, 2015	18.95	18.95	18.31	18.37	816,282	-0.60(-3.18%)
Jan 05, 2015	19.15	19.23	18.87	18.97	620,192	-0.32(-1.65%)
Jan 02, 2015	19.54	19.54	19.12	19.29	360,366	-0.05(-0.24%)
Dec 31, 2014	19.65	19.34	19.34	19.34	360,366	-0.22(-1.12%)
Dec 30, 2014	19.32	19.60	19.32	19.55	562,250	+0.15(+0.79%)
Dec 29, 2014	19.57	19.63	19.32	19.40	417,519	-0.16(-0.81%)
Dec 26, 2014	19.53	19.79	19.49	19.56	209,148	+0.04(+0.22%)
Dec 24, 2014	19.65	19.52	19.52	19.52	220,860	-0.12(-0.61%)
Dec 23, 2014	19.34	19.69	19.25	19.64	518,988	+0.38(+1.95%)
Dec 22, 2014	19.32	19.57	19.20	19.26	512,362	+0.04(+0.21%)
Dec 19, 2014	18.94	19.60	18.94	19.22	978,576	+0.29(+1.51%)
Dec 18, 2014	19.06	19.23	18.82	18.94	761,615	+0.15(+0.78%)
Dec 17, 2014	18.70	18.82	18.57	18.79	666,702	+0.19(+1.04%)
Dec 16, 2014	18.81	18.81	18.56	18.60	424,094	-0.19(-1.02%)
Dec 15, 2014	18.75	19.03	18.70	18.79	630,141	+0.16(+0.84%)
Dec 12, 2014	18.86	18.88	18.57	18.64	561,819	-0.30(-1.58%)
Dec 11, 2014	18.93	19.24	18.82	18.93	554,024	+0.14(+0.76%)
Dec 10, 2014	19.62	19.62	18.68	18.79	946,668	-0.85(-4.31%)
Dec 09, 2014	19.42	19.64	19.26	19.64	807,649	+0.09(+0.46%)
Dec 08, 2014	19.78	19.88	19.31	19.55	799,149	-0.20(-0.99%)
Dec 05, 2014	19.35	19.89	19.27	19.74	975,819	+0.40(+2.08%)
Dec 04, 2014	19.72	19.72	19.24	19.34	555,688	-0.32(-1.60%)
Dec 03, 2014	19.17	19.72	19.13	19.66	647,991	+0.49(+2.56%)
Dec 02, 2014	19.55	19.59	19.11	19.17	642,703	-0.44(-2.27%)
Dec 01, 2014	19.74	19.78	19.50	19.61	870,298	-0.01(-0.05%)
Nov 28, 2014	19.07	19.78	19.07	19.62	612,702	+0.13(+0.66%)
Nov 26, 2014	19.25	19.49	19.49	19.49	496,257	+0.29(+1.50%)
Nov 25, 2014	19.07	19.24	19.02	19.20	705,475	+0.23(+1.19%)
Nov 24, 2014	19.16	19.16	18.86	18.98	757,972	-0.12(-0.61%)
Nov 21, 2014	19.37	19.40	19.02	19.09	782,625	-0.09(-0.47%)
Nov 20, 2014	19.19	19.39	19.12	19.18	460,371	-0.14(-0.74%)
Nov 19, 2014	19.83	19.83	19.27	19.33	691,579	-0.42(-2.11%)
Nov 18, 2014	19.79	19.94	19.59	19.74	941,745	+0.10(+0.52%)
Nov 17, 2014	19.47	19.71	19.42	19.64	899,705	+0.15(+0.76%)
Nov 14, 2014	19.19	19.62	19.19	19.49	531,464	+0.26(+1.36%)
Nov 13, 2014	19.26	19.67	19.14	19.23	683,553	+0.03(+0.15%)
Nov 12, 2014	19.32	19.40	19.05	19.20	468,069	-0.20(-1.04%)
Nov 11, 2014	19.46	19.46	19.22	19.40	684,630	+0.03(+0.14%)
Nov 10, 2014	19.21	19.39	19.14	19.38	693,631	+0.25(+1.29%)
Nov 07, 2014	19.06	19.42	19.02	19.13	1,599,023	+0.12(+0.61%)
Nov 06, 2014	18.85	19.03	18.72	19.01	535,463	+0.15(+0.77%)
Nov 05, 2014	18.73	19.07	18.65	18.87	1,083,660	+0.27(+1.44%)
Nov 04, 2014	18.33	18.62	18.14	18.60	799,875	+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.