Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.967	3.002	2.956	2.985	1,134,647	+0.03(+0.95%)
Dec 30, 2003	2.990	2.990	2.951	2.957	1,132,830	-0.02(-0.58%)
Dec 29, 2003	2.951	3.023	2.951	2.974	1,786,295	+0.02(+0.63%)
Dec 26, 2003	2.990	3.004	2.922	2.956	419,768	-0.00(-0.16%)
Dec 24, 2003	2.975	2.998	2.956	2.960	542,010	+0.00(+0.05%)
Dec 23, 2003	2.929	2.973	2.901	2.959	2,309,023	+0.04(+1.44%)
Dec 22, 2003	2.946	2.974	2.915	2.917	1,878,859	-0.04(-1.42%)
Dec 19, 2003	2.960	2.981	2.946	2.959	1,675,251	+0.00(+0.00%)
Dec 18, 2003	2.895	3.024	2.895	2.959	3,727,608	+0.03(+1.17%)
Dec 17, 2003	2.971	2.971	2.876	2.925	1,717,908	-0.02(-0.79%)
Dec 16, 2003	2.965	2.979	2.931	2.948	1,708,417	-0.01(-0.42%)
Dec 15, 2003	3.052	3.052	2.959	2.960	2,187,198	-0.04(-1.40%)
Dec 12, 2003	3.046	3.083	2.996	3.002	4,251,890	-0.03(-1.08%)
Dec 11, 2003	2.973	3.073	2.959	3.035	1,566,160	+0.05(+1.83%)
Dec 10, 2003	3.029	3.083	2.974	2.981	1,420,331	-0.05(-1.64%)
Dec 09, 2003	3.068	3.099	2.993	3.031	1,515,784	-0.05(-1.62%)
Dec 08, 2003	3.037	3.094	3.018	3.080	1,710,517	+0.04(+1.18%)
Dec 05, 2003	3.112	3.132	3.045	3.045	2,417,466	-0.07(-2.15%)
Dec 04, 2003	3.105	3.168	3.037	3.112	3,703,541	+0.04(+1.16%)
Dec 03, 2003	3.032	3.101	3.006	3.076	2,329,648	+0.08(+2.70%)
Dec 02, 2003	3.029	3.083	2.990	2.995	1,425,327	-0.03(-0.88%)
Dec 01, 2003	2.878	3.040	2.878	3.021	3,043,763	+0.11(+3.74%)
Nov 28, 2003	2.881	2.920	2.858	2.912	393,402	+0.04(+1.35%)
Nov 26, 2003	2.878	2.936	2.842	2.873	986,385	-0.01(-0.27%)
Nov 25, 2003	2.951	2.954	2.881	2.881	1,061,572	-0.03(-0.96%)
Nov 24, 2003	2.911	2.915	2.822	2.909	1,049,731	+0.06(+2.13%)
Nov 21, 2003	2.865	2.912	2.820	2.848	1,900,280	-0.02(-0.60%)
Nov 20, 2003	2.862	2.959	2.834	2.865	1,764,296	+0.02(+0.66%)
Nov 19, 2003	2.870	2.917	2.828	2.847	1,379,158	+0.00(+0.05%)
Nov 18, 2003	2.903	2.951	2.842	2.845	1,622,545	-0.04(-1.30%)
Nov 17, 2003	2.922	2.936	2.875	2.883	895,356	-0.04(-1.33%)
Nov 14, 2003	3.023	3.023	2.873	2.922	1,908,005	-0.08(-2.55%)
Nov 13, 2003	2.990	3.021	2.979	2.998	1,093,281	+0.00(+0.10%)
Nov 12, 2003	3.029	3.037	2.976	2.995	2,469,254	+0.00(+0.16%)
Nov 11, 2003	3.032	3.043	2.990	2.990	3,879,537	-0.06(-1.99%)
Nov 10, 2003	3.113	3.115	3.037	3.051	2,134,504	-0.04(-1.31%)
Nov 07, 2003	3.049	3.115	3.037	3.091	2,124,821	+0.07(+2.37%)
Nov 06, 2003	2.959	3.037	2.936	3.020	1,563,495	+0.05(+1.73%)
Nov 05, 2003	3.045	3.051	2.942	2.968	2,903,849	-0.09(-2.90%)
Nov 04, 2003	3.099	3.110	3.046	3.057	3,119,053	-0.06(-1.95%)
Nov 03, 2003	3.083	3.127	3.046	3.118	1,348,053	+0.04(+1.32%)
Oct 31, 2003	3.091	3.127	3.076	3.077	2,254,577	-0.03(-1.10%)
Oct 30, 2003	3.129	3.189	3.112	3.112	4,505,275	-0.02(-0.55%)
Oct 29, 2003	3.006	3.149	3.001	3.129	8,858,006	+1.61(+106.58%)
Oct 28, 2003	1.419	1.527	1.419	1.514	7,895,758	+0.09(+6.69%)
Oct 27, 2003	1.417	1.429	1.406	1.419	3,955,533	+0.02(+1.11%)
Oct 24, 2003	1.417	1.468	1.392	1.404	9,032,229	-0.01(-0.39%)
Oct 23, 2003	1.537	1.548	1.396	1.409	18,668,062	-0.21(-12.94%)
Oct 22, 2003	1.626	1.646	1.598	1.619	6,133,645	-0.00(-0.14%)
Oct 21, 2003	1.662	1.662	1.587	1.621	15,015,975	-0.05(-3.16%)
Oct 20, 2003	1.682	1.697	1.651	1.674	3,157,401	-0.01(-0.35%)
Oct 17, 2003	1.696	1.701	1.674	1.680	2,288,134	-0.02(-1.33%)
Oct 16, 2003	1.689	1.705	1.685	1.703	1,640,673	+0.01(+0.78%)
Oct 15, 2003	1.740	1.757	1.653	1.689	5,754,851	-0.02(-1.03%)
Oct 14, 2003	1.752	1.848	1.676	1.707	21,119,490	+0.01(+0.64%)
Oct 13, 2003	1.606	1.720	1.604	1.696	6,075,699	+0.12(+7.58%)
Oct 10, 2003	1.536	1.585	1.536	1.576	1,882,975	+0.03(+2.07%)
Oct 09, 2003	1.570	1.575	1.528	1.544	5,247,438	-0.01(-0.83%)
Oct 08, 2003	1.512	1.562	1.504	1.557	4,785,257	+0.05(+3.31%)
Oct 07, 2003	1.499	1.528	1.467	1.507	2,687,129	+0.01(+0.73%)
Oct 06, 2003	1.476	1.504	1.460	1.497	3,247,582	+0.02(+1.51%)
Oct 03, 2003	1.442	1.497	1.437	1.474	5,269,207	+0.05(+3.53%)
Oct 02, 2003	1.375	1.428	1.370	1.424	3,070,547	+0.05(+3.54%)

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.