Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.851	9.007	8.780	8.987	1,283,022	+0.38(+4.41%)
Nov 29, 2011	8.621	8.694	8.582	8.607	1,411,141	+0.03(+0.37%)
Nov 28, 2011	8.494	8.615	8.393	8.576	1,317,303	+0.32(+3.82%)
Nov 25, 2011	8.405	8.435	8.256	8.260	678,697	-0.20(-2.38%)
Nov 23, 2011	8.607	8.607	8.364	8.462	996,950	-0.22(-2.51%)
Nov 22, 2011	8.722	8.776	8.653	8.680	1,031,586	-0.05(-0.61%)
Nov 21, 2011	8.806	8.840	8.544	8.733	1,236,851	-0.20(-2.21%)
Nov 18, 2011	9.023	9.140	8.911	8.930	1,964,327	-0.06(-0.68%)
Nov 17, 2011	9.143	9.253	8.973	8.992	1,939,760	-0.13(-1.44%)
Nov 16, 2011	9.072	9.282	9.052	9.123	2,065,095	-0.00(-0.04%)
Nov 15, 2011	9.123	9.261	9.044	9.127	1,391,942	-0.02(-0.19%)
Nov 14, 2011	9.260	9.379	9.129	9.145	1,176,379	-0.17(-1.78%)
Nov 11, 2011	9.193	9.403	9.099	9.310	866,559	+0.20(+2.14%)
Nov 10, 2011	9.228	9.264	9.020	9.115	1,212,024	-0.05(-0.55%)
Nov 09, 2011	9.436	9.444	9.138	9.165	2,633,965	-0.43(-4.48%)
Nov 08, 2011	9.581	9.624	9.435	9.595	3,207,796	+0.09(+0.96%)
Nov 07, 2011	9.472	9.524	9.414	9.504	3,608,309	-0.04(-0.41%)
Nov 04, 2011	9.662	9.740	9.509	9.543	1,894,554	-0.19(-1.99%)
Nov 03, 2011	9.496	9.762	9.301	9.737	2,585,389	+0.33(+3.55%)
Nov 02, 2011	9.384	9.427	9.214	9.403	1,620,239	+0.13(+1.45%)
Nov 01, 2011	9.249	9.490	9.176	9.269	3,327,312	-0.35(-3.62%)
Oct 31, 2011	9.337	9.732	9.264	9.617	3,770,049	+0.10(+1.04%)
Oct 28, 2011	9.238	9.556	9.184	9.518	3,915,236	+0.21(+2.30%)
Oct 27, 2011	9.152	9.583	9.080	9.304	9,051,519	+0.80(+9.44%)
Oct 26, 2011	8.565	8.610	8.353	8.502	2,741,629	+0.07(+0.78%)
Oct 25, 2011	8.413	8.587	8.322	8.435	2,170,449	-0.01(-0.15%)
Oct 24, 2011	8.259	8.461	8.252	8.448	2,255,094	+0.24(+2.88%)
Oct 21, 2011	8.230	8.258	8.115	8.212	895,123	+0.09(+1.09%)
Oct 20, 2011	8.174	8.233	8.037	8.123	946,579	-0.09(-1.13%)
Oct 19, 2011	8.330	8.468	8.191	8.216	1,033,819	-0.09(-1.10%)
Oct 18, 2011	8.148	8.350	7.835	8.308	2,627,068	+0.16(+1.95%)
Oct 17, 2011	8.525	8.624	8.137	8.148	1,533,081	-0.43(-5.00%)
Oct 14, 2011	8.459	8.673	8.433	8.577	1,122,462	+0.21(+2.47%)
Oct 13, 2011	8.180	8.446	8.131	8.371	957,524	+0.18(+2.23%)
Oct 12, 2011	8.183	8.254	8.096	8.188	1,537,909	+0.07(+0.87%)
Oct 11, 2011	8.213	8.279	8.076	8.117	951,648	-0.16(-1.92%)
Oct 10, 2011	7.997	8.292	7.997	8.276	1,240,899	+0.38(+4.87%)
Oct 07, 2011	8.205	8.342	7.866	7.892	1,501,738	-0.29(-3.53%)
Oct 06, 2011	7.841	8.194	7.758	8.180	1,626,197	+0.35(+4.47%)
Oct 05, 2011	7.740	7.907	7.663	7.830	1,572,583	+0.07(+0.96%)
Oct 04, 2011	7.490	7.756	7.490	7.756	2,748,456	+0.08(+1.03%)
Oct 03, 2011	8.126	8.227	7.633	7.677	3,090,723	-0.54(-6.54%)
Sep 30, 2011	8.029	8.278	7.936	8.215	1,233,349	+0.08(+0.95%)
Sep 29, 2011	8.308	8.472	7.937	8.137	1,502,322	-0.05(-0.62%)
Sep 28, 2011	8.464	8.481	8.178	8.188	1,093,910	-0.27(-3.19%)
Sep 27, 2011	8.306	8.653	8.306	8.457	1,689,682	+0.33(+4.09%)
Sep 26, 2011	8.136	8.227	7.972	8.125	1,981,813	+0.03(+0.33%)
Sep 23, 2011	8.067	8.245	8.054	8.098	2,080,265	+0.08(+0.98%)
Sep 22, 2011	8.276	8.328	7.881	8.019	2,126,214	-0.45(-5.30%)
Sep 21, 2011	8.624	8.763	8.468	8.468	1,624,071	-0.18(-2.06%)
Sep 20, 2011	8.814	8.897	8.639	8.647	1,544,406	-0.13(-1.53%)
Sep 19, 2011	8.826	8.891	8.593	8.780	3,455,343	-0.23(-2.50%)
Sep 16, 2011	9.009	9.067	8.914	9.006	1,115,711	-0.01(-0.10%)
Sep 15, 2011	9.044	9.135	8.957	9.015	1,051,724	+0.10(+1.08%)
Sep 14, 2011	8.814	8.976	8.661	8.919	1,786,389	+0.12(+1.32%)
Sep 13, 2011	8.725	8.810	8.683	8.803	1,411,014	+0.07(+0.78%)
Sep 12, 2011	8.544	8.749	8.456	8.735	1,535,391	+0.12(+1.39%)
Sep 09, 2011	8.844	8.844	8.524	8.615	1,490,743	-0.26(-2.96%)
Sep 08, 2011	9.022	9.132	8.848	8.878	1,339,655	-0.22(-2.37%)
Sep 07, 2011	8.883	9.168	8.872	9.094	1,980,602	+0.34(+3.83%)
Sep 06, 2011	8.848	8.853	8.580	8.758	1,774,791	-0.19(-2.11%)
Sep 02, 2011	9.099	9.220	8.903	8.948	2,451,141	-0.22(-2.37%)

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.