Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.71	16.77	16.55	16.70	860,997	+0.07(+0.41%)
Nov 27, 2015	16.54	16.75	16.45	16.63	309,839	+0.04(+0.27%)
Nov 25, 2015	16.42	16.59	16.59	16.59	524,257	+0.18(+1.07%)
Nov 24, 2015	16.33	16.47	16.23	16.41	433,282	+0.14(+0.88%)
Nov 23, 2015	16.34	16.37	16.06	16.27	662,246	-0.03(-0.19%)
Nov 20, 2015	16.29	16.45	16.20	16.30	593,259	+0.00(+0.00%)
Nov 19, 2015	16.12	16.38	16.12	16.30	661,364	+0.18(+1.14%)
Nov 18, 2015	15.74	16.14	15.72	16.11	770,790	+0.42(+2.65%)
Nov 17, 2015	15.67	15.80	15.61	15.70	649,705	+0.06(+0.37%)
Nov 16, 2015	15.28	15.68	15.27	15.64	612,958	+0.30(+1.98%)
Nov 13, 2015	15.35	15.47	15.17	15.33	773,975	-0.07(-0.46%)
Nov 12, 2015	15.25	15.46	15.15	15.41	633,002	+0.11(+0.69%)
Nov 11, 2015	15.47	15.51	15.29	15.30	645,794	-0.13(-0.84%)
Nov 10, 2015	15.40	15.51	15.28	15.43	531,800	+0.00(+0.02%)
Nov 09, 2015	15.86	15.88	15.37	15.43	1,035,903	-0.44(-2.80%)
Nov 06, 2015	16.07	16.12	15.76	15.87	802,141	-0.26(-1.63%)
Nov 05, 2015	16.13	16.26	16.05	16.13	639,225	+0.02(+0.11%)
Nov 04, 2015	16.14	16.30	16.02	16.12	865,449	-0.10(-0.59%)
Nov 03, 2015	15.99	16.27	15.93	16.21	752,483	+0.22(+1.39%)
Nov 02, 2015	15.87	16.08	15.72	15.99	1,050,430	+0.15(+0.97%)
Oct 30, 2015	14.97	15.89	14.97	15.84	1,001,274	+0.36(+2.32%)
Oct 29, 2015	15.38	15.51	14.67	15.48	2,536,010	-0.04(-0.26%)
Oct 28, 2015	15.41	15.84	15.36	15.52	1,906,726	+0.12(+0.80%)
Oct 27, 2015	15.80	15.81	15.35	15.40	1,075,725	-0.43(-2.72%)
Oct 26, 2015	16.04	16.21	15.76	15.83	798,522	-0.27(-1.68%)
Oct 23, 2015	16.13	16.25	15.99	16.10	927,681	+0.02(+0.11%)
Oct 22, 2015	15.94	16.19	15.90	16.08	899,070	+0.25(+1.60%)
Oct 21, 2015	16.10	16.11	15.81	15.83	992,704	-0.27(-1.70%)
Oct 20, 2015	16.22	16.42	15.96	16.10	575,911	-0.12(-0.76%)
Oct 19, 2015	16.10	16.30	16.06	16.22	619,406	+0.04(+0.25%)
Oct 16, 2015	16.15	16.30	15.92	16.18	885,469	+0.05(+0.34%)
Oct 15, 2015	16.03	16.17	15.96	16.13	1,159,991	+0.11(+0.66%)
Oct 14, 2015	16.00	16.16	15.94	16.02	479,511	-0.02(-0.13%)
Oct 13, 2015	15.92	16.19	15.92	16.04	1,813,755	-0.01(-0.06%)
Oct 12, 2015	16.03	16.13	15.92	16.05	308,465	+0.03(+0.19%)
Oct 09, 2015	15.83	16.09	15.79	16.02	840,813	+0.19(+1.21%)
Oct 08, 2015	15.71	15.85	15.68	15.83	452,550	+0.10(+0.61%)
Oct 07, 2015	15.61	15.83	15.61	15.73	561,724	+0.13(+0.85%)
Oct 06, 2015	15.63	15.69	15.42	15.60	437,941	-0.05(-0.31%)
Oct 05, 2015	15.41	15.71	15.41	15.65	467,003	+0.29(+1.87%)
Oct 02, 2015	15.34	15.42	15.26	15.36	634,707	-0.13(-0.86%)
Oct 01, 2015	15.33	15.55	15.23	15.49	673,804	+0.22(+1.45%)
Sep 30, 2015	15.14	15.40	15.06	15.27	765,835	+0.21(+1.40%)
Sep 29, 2015	15.02	15.09	14.98	15.06	480,768	+0.03(+0.20%)
Sep 28, 2015	15.19	15.27	15.02	15.03	777,775	-0.23(-1.50%)
Sep 25, 2015	15.41	15.41	15.17	15.26	760,406	-0.03(-0.22%)
Sep 24, 2015	15.31	15.39	15.10	15.29	1,095,218	-0.11(-0.69%)
Sep 23, 2015	15.19	15.45	15.13	15.40	960,172	-0.04(-0.29%)
Sep 22, 2015	15.75	15.76	15.38	15.44	1,363,417	-0.41(-2.56%)
Sep 21, 2015	15.80	16.02	15.67	15.85	838,065	+0.08(+0.48%)
Sep 18, 2015	15.73	15.96	15.73	15.77	813,099	-0.15(-0.94%)
Sep 17, 2015	15.91	16.09	15.75	15.93	921,318	-0.05(-0.34%)
Sep 16, 2015	15.94	16.05	15.80	15.98	721,176	+0.17(+1.08%)
Sep 15, 2015	15.38	15.90	15.38	15.81	989,533	+0.42(+2.73%)
Sep 14, 2015	15.41	15.43	15.31	15.39	717,819	-0.02(-0.13%)
Sep 11, 2015	15.32	15.44	15.31	15.41	749,864	+0.03(+0.22%)
Sep 10, 2015	15.26	15.53	15.26	15.38	1,152,774	+0.04(+0.24%)
Sep 09, 2015	15.67	15.75	15.32	15.34	988,950	-0.27(-1.73%)
Sep 08, 2015	15.40	15.80	15.40	15.61	1,608,510	+0.16(+1.02%)
Sep 04, 2015	15.32	15.45	15.45	15.45	944,919	-0.09(-0.57%)
Sep 03, 2015	15.43	15.71	15.39	15.54	846,459	+0.10(+0.64%)
Sep 02, 2015	15.59	15.59	15.33	15.44	1,017,172	+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.