Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	4.760	4.767	4.659	4.692	3,960,279	-0.07(-1.54%)
Dec 30, 2008	4.697	4.790	4.623	4.765	3,141,503	+0.12(+2.58%)
Dec 29, 2008	4.693	4.693	4.578	4.645	3,910,267	-0.07(-1.45%)
Dec 26, 2008	4.723	4.774	4.676	4.714	829,918	-0.01(-0.16%)
Dec 24, 2008	4.701	5.150	4.687	4.721	940,821	+0.02(+0.40%)
Dec 23, 2008	4.757	4.812	4.651	4.703	3,384,565	+0.13(+2.93%)
Dec 22, 2008	4.630	4.650	4.494	4.569	2,287,849	-0.04(-0.95%)
Dec 19, 2008	4.521	4.653	4.415	4.612	2,281,922	+0.10(+2.31%)
Dec 18, 2008	4.466	4.550	4.447	4.508	2,011,683	+0.02(+0.49%)
Dec 17, 2008	4.331	4.572	4.303	4.486	2,283,785	+0.09(+2.13%)
Dec 16, 2008	4.309	4.416	4.248	4.393	2,059,486	+0.12(+2.81%)
Dec 15, 2008	4.225	4.310	4.186	4.273	2,404,179	+0.05(+1.14%)
Dec 12, 2008	4.122	4.259	4.122	4.225	1,759,187	+0.04(+0.97%)
Dec 11, 2008	4.256	4.306	4.142	4.184	3,975,820	-0.08(-1.79%)
Dec 10, 2008	4.326	4.363	4.212	4.261	1,539,185	-0.05(-1.23%)
Dec 09, 2008	4.237	4.393	4.131	4.313	3,465,402	+0.08(+1.99%)
Dec 08, 2008	4.267	4.292	4.183	4.229	2,328,486	+0.02(+0.52%)
Dec 05, 2008	4.041	4.208	3.972	4.208	3,586,766	+0.09(+2.12%)
Dec 04, 2008	4.152	4.243	4.055	4.120	2,806,333	-0.05(-1.19%)
Dec 03, 2008	4.095	4.204	4.057	4.170	3,014,237	-0.01(-0.33%)
Dec 02, 2008	4.156	4.265	3.971	4.184	3,027,356	+0.12(+2.87%)
Dec 01, 2008	4.166	4.342	4.055	4.067	4,325,246	-0.08(-1.84%)
Nov 28, 2008	4.186	4.251	4.091	4.144	766,189	-0.02(-0.52%)
Nov 26, 2008	3.949	4.204	3.949	4.166	2,429,937	+0.13(+3.12%)
Nov 25, 2008	4.218	4.218	3.991	4.039	3,542,642	-0.08(-1.93%)
Nov 24, 2008	4.044	4.159	3.905	4.119	4,882,202	+0.08(+2.04%)
Nov 21, 2008	3.898	4.100	3.800	4.036	8,518,731	+0.10(+2.53%)
Nov 20, 2008	4.125	4.125	3.837	3.937	10,049,266	-0.19(-4.71%)
Nov 19, 2008	4.279	4.324	4.102	4.131	6,965,147	-0.19(-4.40%)
Nov 18, 2008	4.360	4.427	4.284	4.321	9,654,741	-0.19(-4.28%)
Nov 17, 2008	4.422	4.564	4.422	4.514	2,819,761	+0.04(+0.83%)
Nov 14, 2008	4.553	4.672	4.415	4.477	3,417,155	-0.18(-3.88%)
Nov 13, 2008	4.289	4.661	4.231	4.658	8,067,212	+0.34(+7.78%)
Nov 12, 2008	4.444	4.500	4.290	4.321	7,219,840	-0.21(-4.61%)
Nov 11, 2008	4.535	4.609	4.426	4.530	3,282,819	+0.02(+0.41%)
Nov 10, 2008	4.438	4.547	4.275	4.511	2,203,179	+0.16(+3.61%)
Nov 07, 2008	4.371	4.435	4.312	4.354	1,407,919	-0.02(-0.57%)
Nov 06, 2008	4.391	4.552	4.237	4.379	2,861,239	-0.12(-2.70%)
Nov 05, 2008	4.580	4.901	4.422	4.500	4,131,155	-0.08(-1.80%)
Nov 04, 2008	4.317	4.778	4.248	4.583	6,768,899	+0.49(+11.90%)
Nov 03, 2008	4.074	4.130	3.776	4.095	3,086,224	+0.05(+1.35%)
Oct 31, 2008	3.876	4.278	3.876	4.041	4,270,134	+0.08(+1.92%)
Oct 30, 2008	3.895	3.986	3.778	3.965	1,543,430	+0.11(+2.83%)
Oct 29, 2008	3.655	4.002	3.655	3.856	2,771,874	+0.18(+4.78%)
Oct 28, 2008	3.644	3.691	3.496	3.680	1,739,055	+0.12(+3.23%)
Oct 27, 2008	3.600	3.775	3.536	3.564	1,913,244	-0.06(-1.76%)
Oct 24, 2008	3.566	3.731	3.427	3.628	3,223,681	-0.15(-3.92%)
Oct 23, 2008	3.971	3.971	3.667	3.776	3,430,949	-0.18(-4.45%)
Oct 22, 2008	4.166	4.169	3.898	3.952	1,548,413	-0.25(-5.97%)
Oct 21, 2008	4.223	4.236	4.088	4.203	2,664,927	-0.03(-0.70%)
Oct 20, 2008	4.315	4.315	4.184	4.233	3,266,835	+0.15(+3.62%)
Oct 17, 2008	3.948	4.204	3.948	4.085	4,079,223	+0.07(+1.75%)
Oct 16, 2008	3.937	4.097	3.742	4.014	3,260,099	+0.03(+0.86%)
Oct 15, 2008	4.356	4.356	3.955	3.980	4,149,181	-0.24(-5.58%)
Oct 14, 2008	4.572	4.575	4.187	4.215	3,799,017	-0.18(-4.14%)
Oct 13, 2008	4.088	4.422	4.088	4.398	2,464,460	+0.43(+10.70%)
Oct 10, 2008	3.842	4.113	3.756	3.972	10,122,153	+0.02(+0.47%)
Oct 09, 2008	4.370	4.469	3.948	3.954	5,133,741	-0.38(-8.70%)
Oct 08, 2008	4.281	4.527	4.220	4.331	4,984,205	-0.10(-2.25%)
Oct 07, 2008	4.446	4.603	4.229	4.430	9,319,976	-0.13(-2.93%)
Oct 06, 2008	4.899	4.899	4.391	4.564	8,808,774	-0.38(-7.77%)
Oct 03, 2008	5.193	5.428	4.843	4.949	8,009,802	-0.33(-6.23%)
Oct 02, 2008	5.678	5.678	5.232	5.277	4,869,217	-0.29(-5.20%)

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.