Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.037	1.060	1.036	1.052	1,248,384	+0.02(+1.62%)
Nov 27, 2002	1.002	1.043	0.9997	1.035	3,303,337	+0.03(+3.34%)
Nov 26, 2002	1.015	1.016	0.9931	1.001	1,628,550	-0.01(-1.42%)
Nov 25, 2002	1.001	1.044	0.9954	1.016	3,642,404	+0.02(+1.64%)
Nov 22, 2002	0.9795	1.008	0.9795	0.9993	2,210,358	+0.02(+1.70%)
Nov 21, 2002	0.9596	0.9931	0.9569	0.9826	5,273,523	+0.02(+2.14%)
Nov 20, 2002	0.9409	0.9713	0.9347	0.9620	4,452,826	+0.02(+1.90%)
Nov 19, 2002	0.9635	0.9635	0.9347	0.9441	1,307,463	-0.02(-2.30%)
Nov 18, 2002	0.9698	0.9810	0.9635	0.9663	1,283,061	-0.00(-0.24%)
Nov 15, 2002	0.9643	0.9810	0.9635	0.9686	2,433,835	+0.00(+0.28%)
Nov 14, 2002	0.9538	0.9729	0.9538	0.9659	1,850,742	+0.02(+2.14%)
Nov 13, 2002	0.9503	0.9639	0.9437	0.9456	3,556,353	-0.01(-1.42%)
Nov 12, 2002	0.9199	0.9822	0.9199	0.9592	5,168,207	+0.03(+3.75%)
Nov 11, 2002	0.9561	0.9561	0.9172	0.9246	3,868,449	-0.03(-3.06%)
Nov 08, 2002	0.9608	0.9721	0.9363	0.9538	4,030,276	+0.00(+0.41%)
Nov 07, 2002	0.9888	0.9912	0.9483	0.9499	2,966,838	-0.04(-4.35%)
Nov 06, 2002	0.9830	1.004	0.9736	0.9931	5,630,571	+0.01(+0.83%)
Nov 05, 2002	0.9993	1.015	0.9791	0.9849	4,594,104	-0.02(-1.51%)
Nov 04, 2002	0.9624	1.030	0.9480	1.000	5,902,852	+0.05(+4.72%)
Nov 01, 2002	0.9351	0.9655	0.9316	0.9550	3,013,074	+0.01(+1.49%)
Oct 31, 2002	0.9343	0.9468	0.9304	0.9409	1,633,687	+0.00(+0.37%)
Oct 30, 2002	0.8759	0.9476	0.8701	0.9374	5,414,005	+0.06(+7.02%)
Oct 29, 2002	0.8973	0.9074	0.8565	0.8759	4,435,873	-0.02(-2.72%)
Oct 28, 2002	0.9055	0.9191	0.8884	0.9005	3,527,969	+0.00(+0.30%)
Oct 25, 2002	0.8915	0.9242	0.8845	0.8977	5,075,734	+0.01(+1.36%)
Oct 24, 2002	0.8915	0.9483	0.8794	0.8857	6,044,130	-0.01(-0.61%)
Oct 23, 2002	0.8720	0.9254	0.8565	0.8911	16,896,852	+0.02(+1.78%)
Oct 22, 2002	0.8935	0.8935	0.8666	0.8755	9,284,535	-0.02(-2.22%)
Oct 21, 2002	0.8681	0.9188	0.8584	0.8954	8,975,007	+0.03(+2.95%)
Oct 18, 2002	0.8491	0.8740	0.8374	0.8697	2,914,180	+0.02(+1.92%)
Oct 17, 2002	0.8101	0.8565	0.8101	0.8534	2,888,493	+0.06(+8.03%)
Oct 16, 2002	0.8024	0.8098	0.7732	0.7899	4,108,621	-0.02(-2.64%)
Oct 15, 2002	0.7689	0.8195	0.7689	0.8113	4,334,666	+0.06(+8.26%)
Oct 14, 2002	0.7171	0.7642	0.7151	0.7494	333,544,576	+0.03(+4.62%)
Oct 11, 2002	0.7004	0.7650	0.7004	0.7163	7,995,051	+0.02(+3.14%)
Oct 10, 2002	0.6782	0.7319	0.6719	0.6945	3,118,391	+0.02(+3.30%)
Oct 09, 2002	0.6817	0.7004	0.6606	0.6723	4,285,964	-0.02(-2.27%)
Oct 08, 2002	0.6980	0.6980	0.6649	0.6879	2,705,743	-0.01(-1.44%)
Oct 07, 2002	0.7066	0.7222	0.6949	0.6980	1,384,524	-0.01(-1.81%)
Oct 04, 2002	0.7432	0.7510	0.7007	0.7109	3,034,908	-0.03(-4.00%)
Oct 03, 2002	0.7428	0.7669	0.7392	0.7405	2,902,621	-0.00(-0.57%)
Oct 02, 2002	0.7358	0.7693	0.7354	0.7447	3,381,682	+0.01(+1.00%)
Oct 01, 2002	0.7591	0.7732	0.7085	0.7373	763,543,488	-0.02(-2.92%)
Sep 30, 2002	0.7790	0.7864	0.7591	0.7595	3,845,022	-0.02(-3.03%)
Sep 27, 2002	0.7751	0.8004	0.7712	0.7833	2,403,010	+0.00(+0.30%)
Sep 26, 2002	0.7720	0.8016	0.7689	0.7809	2,085,777	+0.02(+2.98%)
Sep 25, 2002	0.7494	0.7747	0.7381	0.7584	3,238,297	+0.02(+2.42%)
Sep 24, 2002	0.7381	0.7685	0.7370	0.7405	374,900,480	-0.00(-0.47%)
Sep 23, 2002	0.7712	0.7747	0.7370	0.7440	7,635,435	-0.04(-4.64%)
Sep 20, 2002	0.8203	0.8370	0.7763	0.7802	6,876,695	-0.04(-4.30%)
Sep 19, 2002	0.8171	0.8522	0.7708	0.8152	9,416,308	-0.01(-0.90%)
Sep 18, 2002	0.8623	0.8627	0.8175	0.8226	5,866,300	-0.04(-5.08%)
Sep 17, 2002	0.9016	0.9246	0.8643	0.8666	2,861,522	-0.04(-3.89%)
Sep 16, 2002	0.9141	0.9285	0.9012	0.9016	1,423,055	-0.02(-1.66%)
Sep 13, 2002	0.9172	0.9351	0.9153	0.9168	1,104,537	-0.00(-0.38%)
Sep 12, 2002	0.9460	0.9460	0.9141	0.9203	3,518,143	-0.02(-2.64%)
Sep 11, 2002	0.9308	0.9772	0.9308	0.9452	3,761,848	+0.02(+2.45%)
Sep 10, 2002	0.9016	0.9300	0.8970	0.9226	1,757,627	+0.02(+1.94%)
Sep 09, 2002	0.8775	0.9332	0.8580	0.9051	3,644,973	+0.03(+3.01%)
Sep 06, 2002	0.8569	0.8915	0.8565	0.8787	3,244,257	+0.02(+2.59%)
Sep 05, 2002	0.8736	0.8736	0.8366	0.8565	8,025,876	-0.03(-3.04%)
Sep 04, 2002	0.8814	0.9129	0.8732	0.8833	2,965,554	+0.01(+0.71%)

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.