Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.51	16.57	16.35	16.50	871,388	+0.07(+0.41%)
Nov 27, 2015	16.35	16.55	16.26	16.43	313,579	+0.04(+0.27%)
Nov 25, 2015	16.22	16.39	16.39	16.39	530,584	+0.17(+1.07%)
Nov 24, 2015	16.14	16.28	16.04	16.21	438,511	+0.14(+0.88%)
Nov 23, 2015	16.15	16.17	15.87	16.07	670,238	-0.03(-0.19%)
Nov 20, 2015	16.10	16.25	16.01	16.10	600,419	+0.00(+0.00%)
Nov 19, 2015	15.93	16.18	15.93	16.10	669,345	+0.18(+1.14%)
Nov 18, 2015	15.55	15.94	15.54	15.92	780,092	+0.41(+2.65%)
Nov 17, 2015	15.49	15.61	15.43	15.51	657,546	+0.06(+0.37%)
Nov 16, 2015	15.10	15.50	15.09	15.45	620,355	+0.30(+1.98%)
Nov 13, 2015	15.17	15.29	14.99	15.15	783,315	-0.07(-0.47%)
Nov 12, 2015	15.07	15.27	14.97	15.22	640,641	+0.10(+0.69%)
Nov 11, 2015	15.29	15.32	15.11	15.12	653,588	-0.13(-0.84%)
Nov 10, 2015	15.22	15.32	15.10	15.25	538,218	+0.00(+0.02%)
Nov 09, 2015	15.67	15.69	15.19	15.24	1,048,405	-0.44(-2.80%)
Nov 06, 2015	15.88	15.92	15.58	15.68	811,821	-0.26(-1.63%)
Nov 05, 2015	15.93	16.07	15.86	15.94	646,939	+0.02(+0.11%)
Nov 04, 2015	15.95	16.11	15.83	15.92	875,893	-0.09(-0.59%)
Nov 03, 2015	15.80	16.08	15.74	16.02	761,565	+0.22(+1.39%)
Nov 02, 2015	15.68	15.89	15.54	15.80	1,063,107	+0.15(+0.97%)
Oct 30, 2015	14.79	15.70	14.79	15.65	1,013,358	+0.35(+2.32%)
Oct 29, 2015	15.20	15.32	14.50	15.29	2,566,616	-0.04(-0.26%)
Oct 28, 2015	15.23	15.65	15.18	15.33	1,929,737	+0.12(+0.80%)
Oct 27, 2015	15.61	15.63	15.17	15.21	1,088,707	-0.42(-2.72%)
Oct 26, 2015	15.85	16.02	15.57	15.64	808,159	-0.27(-1.68%)
Oct 23, 2015	15.93	16.06	15.80	15.90	938,877	+0.02(+0.11%)
Oct 22, 2015	15.75	16.00	15.71	15.89	909,921	+0.25(+1.60%)
Oct 21, 2015	15.91	15.92	15.62	15.64	1,004,684	-0.27(-1.70%)
Oct 20, 2015	16.02	16.22	15.77	15.91	582,861	-0.12(-0.76%)
Oct 19, 2015	15.90	16.11	15.87	16.03	626,882	+0.04(+0.25%)
Oct 16, 2015	15.95	16.10	15.73	15.99	896,156	+0.05(+0.34%)
Oct 15, 2015	15.84	15.98	15.77	15.93	1,173,990	+0.10(+0.66%)
Oct 14, 2015	15.81	15.96	15.75	15.83	485,299	-0.02(-0.13%)
Oct 13, 2015	15.73	15.99	15.73	15.85	1,835,644	-0.01(-0.06%)
Oct 12, 2015	15.84	15.94	15.73	15.86	312,188	+0.03(+0.19%)
Oct 09, 2015	15.64	15.89	15.60	15.83	850,961	+0.19(+1.21%)
Oct 08, 2015	15.52	15.66	15.49	15.64	458,011	+0.09(+0.61%)
Oct 07, 2015	15.42	15.64	15.42	15.55	568,503	+0.13(+0.85%)
Oct 06, 2015	15.44	15.50	15.24	15.41	443,226	-0.05(-0.31%)
Oct 05, 2015	15.22	15.52	15.22	15.46	472,639	+0.28(+1.87%)
Oct 02, 2015	15.16	15.24	15.08	15.18	642,367	-0.13(-0.86%)
Oct 01, 2015	15.14	15.36	15.05	15.31	681,936	+0.22(+1.45%)
Sep 30, 2015	14.96	15.21	14.88	15.09	775,078	+0.21(+1.41%)
Sep 29, 2015	14.84	14.91	14.80	14.88	486,571	+0.03(+0.20%)
Sep 28, 2015	15.01	15.09	14.84	14.85	787,161	-0.23(-1.50%)
Sep 25, 2015	15.23	15.23	14.99	15.08	769,583	-0.03(-0.22%)
Sep 24, 2015	15.12	15.21	14.92	15.11	1,108,436	-0.10(-0.69%)
Sep 23, 2015	15.01	15.26	14.95	15.22	971,760	-0.04(-0.29%)
Sep 22, 2015	15.57	15.58	15.19	15.26	1,379,871	-0.40(-2.56%)
Sep 21, 2015	15.61	15.83	15.48	15.66	848,179	+0.07(+0.48%)
Sep 18, 2015	15.55	15.77	15.55	15.59	822,912	-0.15(-0.94%)
Sep 17, 2015	15.72	15.90	15.57	15.74	932,437	-0.05(-0.34%)
Sep 16, 2015	15.75	15.86	15.61	15.79	729,880	+0.17(+1.08%)
Sep 15, 2015	15.20	15.71	15.20	15.62	1,001,476	+0.41(+2.73%)
Sep 14, 2015	15.22	15.25	15.13	15.21	726,482	-0.02(-0.13%)
Sep 11, 2015	15.13	15.25	15.12	15.23	758,914	+0.03(+0.22%)
Sep 10, 2015	15.07	15.34	15.07	15.19	1,166,687	+0.04(+0.24%)
Sep 09, 2015	15.48	15.57	15.14	15.16	1,000,886	-0.27(-1.73%)
Sep 08, 2015	15.22	15.61	15.22	15.42	1,627,922	+0.16(+1.02%)
Sep 04, 2015	15.13	15.27	15.27	15.27	956,322	-0.09(-0.57%)
Sep 03, 2015	15.24	15.52	15.20	15.35	856,675	+0.10(+0.64%)
Sep 02, 2015	15.41	15.41	15.15	15.26	1,029,448	+0.00(+0.02%)

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.