Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.012	5.077	4.925	4.957	3,280,311	-0.02(-0.41%)
Dec 28, 2007	5.033	5.047	4.954	4.977	1,697,867	+0.02(+0.38%)
Dec 27, 2007	5.018	5.082	4.936	4.958	2,362,321	-0.10(-1.90%)
Dec 26, 2007	4.903	5.081	4.854	5.055	1,585,482	+0.10(+2.04%)
Dec 24, 2007	4.947	4.973	4.933	4.954	830,203	+0.03(+0.54%)
Dec 21, 2007	4.977	5.026	4.894	4.927	8,751,127	+0.02(+0.39%)
Dec 20, 2007	4.850	4.984	4.848	4.908	4,358,474	+0.06(+1.20%)
Dec 19, 2007	4.851	4.886	4.798	4.850	3,621,740	+0.03(+0.56%)
Dec 18, 2007	4.843	4.954	4.738	4.823	6,737,608	+0.12(+2.62%)
Dec 17, 2007	4.817	4.881	4.668	4.700	3,615,434	-0.13(-2.74%)
Dec 14, 2007	4.839	4.930	4.777	4.832	3,041,240	-0.02(-0.45%)
Dec 13, 2007	4.965	4.965	4.604	4.854	6,858,558	-0.19(-3.75%)
Dec 12, 2007	5.028	5.212	4.982	5.044	5,948,144	+0.03(+0.63%)
Dec 11, 2007	5.449	5.449	4.985	5.012	4,755,179	-0.34(-6.31%)
Dec 10, 2007	5.477	5.497	5.329	5.349	3,988,258	-0.04(-0.76%)
Dec 07, 2007	5.296	5.420	5.266	5.390	3,910,921	+0.13(+2.55%)
Dec 06, 2007	5.271	5.318	5.155	5.256	3,814,342	+0.08(+1.55%)
Dec 05, 2007	5.176	5.266	5.075	5.176	3,995,820	+0.10(+2.05%)
Dec 04, 2007	5.308	5.327	5.047	5.072	4,700,893	-0.26(-4.88%)
Dec 03, 2007	5.404	5.501	5.256	5.332	7,692,886	+0.15(+2.89%)
Nov 30, 2007	5.256	5.415	5.070	5.182	7,323,704	+0.12(+2.37%)
Nov 29, 2007	5.067	5.138	5.048	5.062	2,232,222	-0.04(-0.86%)
Nov 28, 2007	4.951	5.171	4.925	5.107	4,289,291	+0.18(+3.68%)
Nov 27, 2007	5.039	5.039	4.824	4.925	2,692,064	-0.09(-1.88%)
Nov 26, 2007	5.003	5.156	4.999	5.020	1,854,404	-0.01(-0.16%)
Nov 23, 2007	5.069	5.069	4.985	5.028	882,573	+0.01(+0.22%)
Nov 21, 2007	5.125	5.162	4.988	5.017	2,022,191	-0.12(-2.36%)
Nov 20, 2007	5.132	5.212	5.086	5.138	2,766,919	+0.03(+0.59%)
Nov 19, 2007	5.143	5.311	5.105	5.108	2,821,211	-0.08(-1.58%)
Nov 16, 2007	5.341	5.341	5.143	5.190	3,328,385	-0.12(-2.20%)
Nov 15, 2007	5.497	5.497	5.241	5.307	2,359,427	-0.17(-3.11%)
Nov 14, 2007	5.630	5.635	5.449	5.477	2,850,168	-0.04(-0.71%)
Nov 13, 2007	5.107	5.529	5.097	5.516	5,019,228	+0.32(+6.06%)
Nov 12, 2007	5.315	5.433	5.200	5.201	3,655,456	-0.05(-0.96%)
Nov 09, 2007	5.376	5.398	5.226	5.252	1,965,323	-0.16(-2.89%)
Nov 08, 2007	5.556	5.557	5.324	5.408	2,204,336	-0.10(-1.89%)
Nov 07, 2007	5.480	5.584	5.414	5.512	3,264,347	-0.01(-0.17%)
Nov 06, 2007	5.581	5.674	5.455	5.521	2,961,455	-0.01(-0.20%)
Nov 05, 2007	5.578	5.682	5.461	5.532	3,428,568	+0.01(+0.17%)
Nov 02, 2007	5.020	5.767	5.020	5.523	12,600,378	+0.56(+11.24%)
Nov 01, 2007	4.683	4.998	4.683	4.965	4,404,384	+0.05(+0.96%)
Oct 31, 2007	4.867	4.949	4.824	4.917	4,166,666	+0.07(+1.40%)
Oct 30, 2007	4.801	4.870	4.757	4.850	1,854,379	+0.08(+1.58%)
Oct 29, 2007	4.755	4.854	4.670	4.774	2,598,364	+0.06(+1.37%)
Oct 26, 2007	4.684	4.744	4.547	4.709	3,090,292	+0.09(+2.05%)
Oct 25, 2007	4.650	4.925	4.511	4.615	7,635,663	+0.01(+0.14%)
Oct 24, 2007	4.536	4.624	4.413	4.609	3,706,253	+0.13(+2.99%)
Oct 23, 2007	4.399	4.539	4.369	4.475	2,127,533	+0.12(+2.79%)
Oct 22, 2007	4.396	4.475	4.270	4.353	3,179,987	-0.09(-2.09%)
Oct 19, 2007	4.500	4.553	4.426	4.446	1,797,257	-0.07(-1.47%)
Oct 18, 2007	4.533	4.569	4.468	4.512	1,623,665	-0.01(-0.17%)
Oct 17, 2007	4.585	4.615	4.492	4.520	2,155,165	+0.01(+0.31%)
Oct 16, 2007	4.599	4.604	4.478	4.506	1,983,996	-0.11(-2.42%)
Oct 15, 2007	4.594	4.650	4.590	4.618	2,170,100	+0.02(+0.38%)
Oct 12, 2007	4.493	4.634	4.446	4.601	3,583,754	+0.11(+2.42%)
Oct 11, 2007	4.503	4.602	4.440	4.492	5,085,937	+0.00(+0.03%)
Oct 10, 2007	4.487	4.586	4.454	4.490	2,135,287	-0.03(-0.73%)
Oct 09, 2007	4.501	4.591	4.493	4.523	2,157,461	+0.01(+0.24%)
Oct 08, 2007	4.564	4.650	4.495	4.512	958,266	-0.08(-1.82%)
Oct 05, 2007	4.512	4.638	4.512	4.596	3,579,307	+0.10(+2.21%)
Oct 04, 2007	4.561	4.564	4.443	4.497	2,795,686	-0.05(-1.18%)
Oct 03, 2007	4.355	4.616	4.337	4.550	6,129,674	+0.21(+4.75%)
Oct 02, 2007	4.169	4.353	4.169	4.344	6,565,488	+0.18(+4.43%)

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.