Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	22.14	22.22	21.89	22.18	470,478	+0.12(+0.57%)
Oct 28, 2016	22.08	22.18	21.96	22.06	406,379	-0.03(-0.15%)
Oct 27, 2016	22.37	22.41	22.00	22.09	428,365	-0.13(-0.59%)
Oct 26, 2016	22.54	22.61	22.21	22.22	673,651	-0.48(-2.09%)
Oct 25, 2016	23.03	23.15	22.64	22.70	395,761	-0.35(-1.53%)
Oct 24, 2016	23.08	23.10	22.88	23.05	381,356	+0.06(+0.26%)
Oct 21, 2016	23.21	23.39	22.85	22.99	948,456	-0.02(-0.09%)
Oct 20, 2016	22.94	23.04	22.85	23.01	627,684	-0.02(-0.08%)
Oct 19, 2016	23.05	23.16	22.96	23.03	308,828	+0.02(+0.09%)
Oct 18, 2016	23.17	23.29	22.99	23.01	378,463	+0.09(+0.37%)
Oct 17, 2016	22.89	23.05	22.86	22.92	258,198	+0.00(+0.00%)
Oct 14, 2016	22.83	23.06	22.82	22.92	457,053	+0.13(+0.56%)
Oct 13, 2016	22.78	22.90	22.68	22.79	577,894	-0.01(-0.03%)
Oct 12, 2016	22.82	22.94	22.64	22.80	426,683	+0.00(+0.02%)
Oct 11, 2016	22.99	23.22	22.72	22.80	647,741	-0.23(-1.01%)
Oct 10, 2016	23.17	23.30	23.00	23.03	211,263	-0.06(-0.25%)
Oct 07, 2016	23.23	23.32	23.01	23.09	422,250	-0.19(-0.80%)
Oct 06, 2016	23.35	23.35	23.12	23.27	1,103,253	+0.06(+0.25%)
Oct 05, 2016	23.27	23.31	23.13	23.22	477,015	+0.04(+0.15%)
Oct 04, 2016	23.17	23.34	23.09	23.18	715,901	+0.08(+0.36%)
Oct 03, 2016	23.18	23.24	23.07	23.10	512,703	-0.08(-0.34%)
Sep 30, 2016	23.26	23.42	23.15	23.18	742,088	-0.01(-0.03%)
Sep 29, 2016	23.17	23.29	23.05	23.18	924,778	-0.04(-0.18%)
Sep 28, 2016	23.37	23.58	23.15	23.23	1,709,659	-0.13(-0.54%)
Sep 27, 2016	23.39	23.58	23.17	23.35	867,112	+0.03(+0.14%)
Sep 26, 2016	23.43	23.54	23.14	23.32	421,852	-0.16(-0.70%)
Sep 23, 2016	23.68	23.68	23.41	23.48	617,642	-0.29(-1.23%)
Sep 22, 2016	23.86	23.88	23.67	23.78	343,035	+0.13(+0.54%)
Sep 21, 2016	23.47	23.71	23.42	23.65	603,770	+0.28(+1.18%)
Sep 20, 2016	23.42	23.60	23.23	23.37	421,584	+0.15(+0.63%)
Sep 19, 2016	23.23	23.43	23.21	23.23	472,059	+0.08(+0.36%)
Sep 16, 2016	23.26	23.26	23.06	23.14	671,496	-0.20(-0.87%)
Sep 15, 2016	23.45	23.45	23.27	23.35	1,028,622	+0.01(+0.06%)
Sep 14, 2016	23.18	23.51	23.09	23.33	1,883,808	+0.25(+1.07%)
Sep 13, 2016	23.49	23.82	22.90	23.09	2,072,237	-0.19(-0.83%)
Sep 12, 2016	22.33	23.37	22.29	23.28	4,781,736	+1.92(+9.00%)
Sep 09, 2016	22.46	22.46	21.34	21.36	1,692,003	-1.31(-5.77%)
Sep 08, 2016	22.76	22.86	22.61	22.66	469,283	-0.08(-0.36%)
Sep 07, 2016	22.78	22.89	22.60	22.75	282,194	-0.00(-0.02%)
Sep 06, 2016	22.88	23.06	22.72	22.75	330,033	-0.05(-0.22%)
Sep 02, 2016	22.63	22.80	22.80	22.80	305,327	+0.24(+1.08%)
Sep 01, 2016	22.48	22.61	22.33	22.56	930,142	+0.11(+0.49%)
Aug 31, 2016	22.33	22.51	22.23	22.45	435,215	+0.15(+0.67%)
Aug 30, 2016	22.44	22.45	22.24	22.30	258,226	-0.06(-0.29%)
Aug 29, 2016	22.44	22.44	22.29	22.36	164,350	-0.08(-0.35%)
Aug 26, 2016	22.28	22.66	22.28	22.44	512,538	+0.13(+0.58%)
Aug 25, 2016	22.21	22.35	22.15	22.31	327,587	+0.15(+0.68%)
Aug 24, 2016	22.41	22.41	22.08	22.16	270,305	-0.12(-0.52%)
Aug 23, 2016	22.26	22.40	22.20	22.28	427,202	+0.18(+0.80%)
Aug 22, 2016	22.20	22.20	21.95	22.10	271,191	-0.12(-0.56%)
Aug 19, 2016	22.12	22.25	22.06	22.22	389,414	+0.01(+0.03%)
Aug 18, 2016	22.07	22.23	22.00	22.22	263,847	+0.15(+0.67%)
Aug 17, 2016	22.23	22.33	21.94	22.07	276,522	-0.15(-0.69%)
Aug 16, 2016	22.26	22.34	22.06	22.22	362,182	-0.03(-0.14%)
Aug 15, 2016	22.43	22.46	22.22	22.25	325,540	-0.13(-0.60%)
Aug 12, 2016	22.46	22.51	22.25	22.39	356,139	-0.06(-0.28%)
Aug 11, 2016	22.21	22.47	22.18	22.45	438,691	+0.29(+1.31%)
Aug 10, 2016	22.50	22.55	22.05	22.16	682,312	-0.25(-1.12%)
Aug 09, 2016	22.27	22.44	22.15	22.41	745,709	+0.24(+1.09%)
Aug 08, 2016	22.03	22.18	21.87	22.17	660,024	+0.17(+0.77%)
Aug 05, 2016	21.91	22.13	21.71	22.00	526,061	+0.09(+0.40%)
Aug 04, 2016	21.76	21.94	21.74	21.91	498,400	+0.13(+0.60%)
Aug 03, 2016	21.37	21.80	21.34	21.78	452,046	+0.35(+1.64%)
Aug 02, 2016	21.76	22.15	21.40	21.43	471,359	-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.