Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	21.95	22.03	21.70	21.99	474,562	+0.12(+0.57%)
Oct 28, 2016	21.89	21.98	21.78	21.87	409,906	-0.03(-0.15%)
Oct 27, 2016	22.18	22.22	21.81	21.90	432,083	-0.13(-0.60%)
Oct 26, 2016	22.35	22.42	22.02	22.03	679,498	-0.47(-2.09%)
Oct 25, 2016	22.83	22.95	22.45	22.50	399,196	-0.35(-1.53%)
Oct 24, 2016	22.88	22.91	22.68	22.85	384,667	+0.06(+0.26%)
Oct 21, 2016	23.01	23.19	22.65	22.79	956,689	-0.02(-0.09%)
Oct 20, 2016	22.75	22.84	22.65	22.81	633,132	-0.02(-0.08%)
Oct 19, 2016	22.85	22.96	22.76	22.83	311,509	+0.02(+0.09%)
Oct 18, 2016	22.97	23.09	22.80	22.81	381,748	+0.08(+0.37%)
Oct 17, 2016	22.69	22.86	22.67	22.72	260,440	+0.00(+0.00%)
Oct 14, 2016	22.63	22.86	22.62	22.72	461,020	+0.13(+0.56%)
Oct 13, 2016	22.59	22.70	22.48	22.60	582,910	-0.01(-0.03%)
Oct 12, 2016	22.63	22.74	22.45	22.60	430,386	+0.00(+0.02%)
Oct 11, 2016	22.79	23.02	22.52	22.60	653,364	-0.23(-1.01%)
Oct 10, 2016	22.97	23.10	22.81	22.83	213,097	-0.06(-0.25%)
Oct 07, 2016	23.03	23.11	22.81	22.89	425,915	-0.18(-0.80%)
Oct 06, 2016	23.15	23.15	22.92	23.07	1,112,829	+0.06(+0.25%)
Oct 05, 2016	23.07	23.11	22.93	23.02	481,156	+0.04(+0.15%)
Oct 04, 2016	22.97	23.14	22.89	22.98	722,115	+0.08(+0.36%)
Oct 03, 2016	22.98	23.04	22.87	22.90	517,153	-0.08(-0.34%)
Sep 30, 2016	23.06	23.21	22.96	22.98	748,529	-0.01(-0.03%)
Sep 29, 2016	22.97	23.09	22.85	22.98	932,805	-0.04(-0.18%)
Sep 28, 2016	23.17	23.37	22.95	23.03	1,724,499	-0.12(-0.54%)
Sep 27, 2016	23.19	23.38	22.97	23.15	874,639	+0.03(+0.14%)
Sep 26, 2016	23.22	23.34	22.94	23.12	425,514	-0.16(-0.70%)
Sep 23, 2016	23.48	23.48	23.21	23.28	623,004	-0.29(-1.23%)
Sep 22, 2016	23.65	23.68	23.46	23.57	346,013	+0.13(+0.54%)
Sep 21, 2016	23.27	23.51	23.22	23.44	609,010	+0.27(+1.18%)
Sep 20, 2016	23.21	23.40	23.03	23.17	425,243	+0.15(+0.63%)
Sep 19, 2016	23.03	23.23	23.01	23.03	476,157	+0.08(+0.36%)
Sep 16, 2016	23.06	23.06	22.86	22.94	677,324	-0.20(-0.87%)
Sep 15, 2016	23.25	23.25	23.07	23.15	1,037,551	+0.01(+0.06%)
Sep 14, 2016	22.98	23.31	22.89	23.13	1,900,159	+0.24(+1.07%)
Sep 13, 2016	23.29	23.62	22.70	22.89	2,090,225	-0.19(-0.83%)
Sep 12, 2016	22.14	23.17	22.09	23.08	4,823,243	+1.91(+9.00%)
Sep 09, 2016	22.27	22.27	21.15	21.17	1,706,690	-1.30(-5.77%)
Sep 08, 2016	22.57	22.66	22.41	22.47	473,356	-0.08(-0.36%)
Sep 07, 2016	22.58	22.69	22.41	22.55	284,643	-0.00(-0.02%)
Sep 06, 2016	22.69	22.86	22.53	22.55	332,898	-0.05(-0.22%)
Sep 02, 2016	22.44	22.60	22.60	22.60	307,977	+0.24(+1.08%)
Sep 01, 2016	22.29	22.42	22.14	22.36	938,216	+0.11(+0.49%)
Aug 31, 2016	22.14	22.32	22.03	22.25	438,993	+0.15(+0.67%)
Aug 30, 2016	22.25	22.26	22.05	22.11	260,468	-0.06(-0.29%)
Aug 29, 2016	22.25	22.25	22.09	22.17	165,777	-0.08(-0.35%)
Aug 26, 2016	22.08	22.47	22.08	22.25	516,987	+0.13(+0.58%)
Aug 25, 2016	22.02	22.16	21.96	22.12	330,430	+0.15(+0.68%)
Aug 24, 2016	22.22	22.22	21.89	21.97	272,651	-0.11(-0.52%)
Aug 23, 2016	22.07	22.20	22.01	22.08	430,910	+0.18(+0.80%)
Aug 22, 2016	22.01	22.01	21.76	21.91	273,545	-0.12(-0.56%)
Aug 19, 2016	21.93	22.06	21.87	22.03	392,794	+0.01(+0.03%)
Aug 18, 2016	21.88	22.04	21.81	22.02	266,138	+0.15(+0.67%)
Aug 17, 2016	22.04	22.14	21.75	21.88	278,922	-0.15(-0.69%)
Aug 16, 2016	22.07	22.15	21.87	22.03	365,325	-0.03(-0.14%)
Aug 15, 2016	22.24	22.27	22.02	22.06	328,366	-0.13(-0.60%)
Aug 12, 2016	22.27	22.32	22.06	22.19	359,230	-0.06(-0.28%)
Aug 11, 2016	22.02	22.27	21.99	22.26	442,499	+0.29(+1.31%)
Aug 10, 2016	22.30	22.36	21.86	21.97	688,234	-0.25(-1.12%)
Aug 09, 2016	22.08	22.25	21.95	22.22	752,182	+0.24(+1.09%)
Aug 08, 2016	21.84	21.99	21.68	21.98	665,753	+0.17(+0.77%)
Aug 05, 2016	21.72	21.94	21.52	21.81	530,627	+0.09(+0.40%)
Aug 04, 2016	21.58	21.75	21.55	21.72	502,726	+0.13(+0.60%)
Aug 03, 2016	21.18	21.61	21.16	21.59	455,970	+0.35(+1.64%)
Aug 02, 2016	21.57	21.96	21.22	21.25	475,451	-0.33(-1.53%)

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.