Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.762	5.950	5.762	5.929	3,441,615	+0.20(+3.51%)
Nov 27, 2009	5.622	5.781	5.622	5.728	373,907	-0.08(-1.39%)
Nov 25, 2009	5.846	5.885	5.726	5.809	913,452	+0.06(+1.03%)
Nov 24, 2009	5.715	5.750	5.669	5.750	722,848	+0.04(+0.65%)
Nov 23, 2009	5.745	5.751	5.694	5.712	1,133,170	+0.05(+0.88%)
Nov 20, 2009	5.680	5.684	5.578	5.662	2,251,796	-0.04(-0.71%)
Nov 19, 2009	5.801	5.801	5.650	5.703	2,613,849	-0.10(-1.74%)
Nov 18, 2009	5.870	5.915	5.757	5.804	2,183,852	-0.10(-1.66%)
Nov 17, 2009	5.912	5.913	5.848	5.902	2,055,548	-0.05(-0.89%)
Nov 16, 2009	6.045	6.064	5.950	5.955	890,476	-0.03(-0.55%)
Nov 13, 2009	6.013	6.052	5.949	5.988	1,970,369	-0.01(-0.23%)
Nov 12, 2009	6.084	6.122	6.002	6.002	560,581	-0.12(-1.91%)
Nov 11, 2009	6.102	6.161	6.063	6.119	958,767	+0.03(+0.43%)
Nov 10, 2009	6.069	6.106	6.028	6.092	1,537,142	+0.01(+0.20%)
Nov 09, 2009	5.991	6.097	5.968	6.080	1,321,527	+0.15(+2.57%)
Nov 06, 2009	5.949	5.952	5.863	5.927	1,140,201	-0.01(-0.21%)
Nov 05, 2009	5.885	5.960	5.870	5.940	1,261,481	+0.11(+1.95%)
Nov 04, 2009	5.714	5.880	5.714	5.826	1,975,249	+0.14(+2.46%)
Nov 03, 2009	5.704	5.722	5.602	5.686	4,027,330	-0.07(-1.14%)

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.