Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.698	6.768	6.604	6.632	1,802,990	-0.11(-1.66%)
Nov 29, 2010	6.729	6.769	6.645	6.744	1,433,625	-0.01(-0.09%)
Nov 26, 2010	6.668	6.760	6.618	6.751	869,913	+0.03(+0.49%)
Nov 24, 2010	6.668	6.718	6.718	6.718	2,165,914	+0.12(+1.89%)
Nov 23, 2010	6.684	6.684	6.554	6.593	1,888,855	-0.17(-2.44%)
Nov 22, 2010	6.660	6.779	6.637	6.758	3,240,712	+0.08(+1.26%)
Nov 19, 2010	6.662	6.696	6.631	6.674	1,908,537	+0.01(+0.19%)
Nov 18, 2010	6.645	6.741	6.582	6.662	3,677,338	+0.08(+1.21%)
Nov 17, 2010	6.744	6.744	6.561	6.582	2,063,648	-0.15(-2.20%)
Nov 16, 2010	6.763	6.798	6.679	6.730	1,024,792	-0.11(-1.62%)
Nov 15, 2010	6.835	6.908	6.779	6.841	1,200,246	+0.01(+0.18%)
Nov 12, 2010	6.866	6.872	6.752	6.828	1,670,053	-0.07(-1.08%)
Nov 11, 2010	7.007	7.007	6.838	6.903	1,642,896	-0.15(-2.16%)
Nov 10, 2010	6.844	7.078	6.811	7.056	2,837,999	+0.22(+3.16%)
Nov 09, 2010	6.838	6.895	6.816	6.839	1,318,669	+0.00(+0.02%)
Nov 08, 2010	6.917	6.931	6.821	6.838	1,509,086	-0.11(-1.55%)
Nov 05, 2010	6.900	6.964	6.856	6.945	2,722,010	+0.06(+0.86%)
Nov 04, 2010	6.972	7.046	6.821	6.886	2,939,237	-0.02(-0.34%)
Nov 03, 2010	6.884	7.014	6.788	6.909	2,982,745	+0.05(+0.77%)
Nov 02, 2010	6.822	6.872	6.761	6.856	1,645,516	+0.08(+1.22%)
Nov 01, 2010	6.914	6.981	6.747	6.774	1,505,201	-0.11(-1.65%)
Oct 29, 2010	6.755	6.945	6.651	6.888	3,224,009	+0.11(+1.65%)
Oct 28, 2010	6.774	6.914	6.514	6.775	18,895,024	-0.31(-4.31%)
Oct 27, 2010	7.042	7.169	6.958	7.081	3,554,773	-0.36(-4.83%)
Oct 25, 2010	7.310	7.577	7.257	7.440	2,332,089	+0.20(+2.77%)
Oct 22, 2010	7.222	7.320	7.045	7.239	2,426,989	+0.07(+1.00%)
Oct 21, 2010	7.269	7.291	7.065	7.168	1,907,054	-0.06(-0.86%)
Oct 20, 2010	7.179	7.258	7.163	7.230	1,043,916	+0.07(+1.02%)
Oct 19, 2010	7.338	7.350	7.068	7.157	3,680,973	-0.29(-3.87%)
Oct 18, 2010	7.489	7.495	7.415	7.445	1,863,193	-0.05(-0.73%)
Oct 15, 2010	7.495	7.537	7.401	7.500	2,494,481	+0.05(+0.69%)
Oct 14, 2010	7.453	7.549	7.411	7.448	2,840,574	+0.04(+0.48%)
Oct 13, 2010	7.274	7.462	7.274	7.412	2,789,862	+0.12(+1.60%)
Oct 12, 2010	7.219	7.308	7.190	7.296	1,308,735	+0.05(+0.75%)
Oct 11, 2010	7.277	7.347	7.208	7.241	570,204	-0.02(-0.34%)
Oct 08, 2010	7.143	7.300	7.126	7.266	1,310,276	+0.12(+1.68%)
Oct 07, 2010	7.155	7.230	7.085	7.146	1,638,279	+0.02(+0.31%)
Oct 06, 2010	7.252	7.274	7.099	7.124	2,223,517	-0.14(-1.97%)
Oct 05, 2010	7.285	7.350	7.233	7.268	1,005,764	+0.03(+0.43%)
Oct 04, 2010	7.331	7.348	7.121	7.236	2,009,846	-0.09(-1.27%)
Oct 01, 2010	7.311	7.372	7.268	7.330	2,182,308	+0.00(+0.06%)
Sep 30, 2010	7.518	7.523	7.187	7.325	4,091,816	-0.18(-2.41%)
Sep 29, 2010	7.394	7.593	7.394	7.506	2,522,788	+0.11(+1.47%)
Sep 28, 2010	7.347	7.403	7.218	7.397	1,590,565	+0.07(+1.02%)
Sep 27, 2010	7.303	7.348	7.283	7.322	892,125	+0.01(+0.11%)
Sep 24, 2010	7.278	7.338	7.233	7.314	843,070	+0.12(+1.67%)
Sep 23, 2010	7.126	7.241	7.078	7.194	904,783	+0.01(+0.11%)
Sep 22, 2010	7.361	7.361	7.099	7.187	1,299,918	-0.19(-2.62%)
Sep 21, 2010	7.341	7.481	7.247	7.380	2,584,983	+0.05(+0.68%)
Sep 20, 2010	6.992	7.398	6.933	7.330	5,698,018	+0.40(+5.80%)
Sep 17, 2010	6.958	6.984	6.866	6.928	1,237,473	-0.07(-1.07%)
Sep 15, 2010	7.011	7.054	6.942	7.003	1,249,809	-0.05(-0.73%)
Sep 14, 2010	7.095	7.162	7.012	7.054	1,625,178	-0.02(-0.35%)
Sep 13, 2010	7.034	7.098	6.958	7.079	1,401,420	+0.09(+1.27%)
Sep 10, 2010	7.064	7.124	6.987	6.990	1,329,792	-0.06(-0.91%)
Sep 09, 2010	7.026	7.146	7.008	7.054	2,133,426	+0.09(+1.34%)
Sep 08, 2010	6.941	7.006	6.923	6.961	2,343,789	+0.05(+0.65%)
Sep 07, 2010	6.930	7.037	6.867	6.916	2,031,411	-0.12(-1.75%)
Sep 03, 2010	7.042	7.160	7.025	7.039	3,802,600	+0.06(+0.89%)
Sep 02, 2010	6.993	7.011	6.958	6.976	2,031,571	+0.00(+0.07%)

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.