Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	14.83	14.69	14.69	14.69	2,612,435	-0.11(-0.74%)
Dec 30, 2013	14.58	14.90	14.58	14.80	1,245,953	+0.23(+1.59%)
Dec 27, 2013	14.57	14.65	14.48	14.56	2,038,713	-0.05(-0.35%)
Dec 26, 2013	14.77	14.77	14.53	14.62	1,706,292	-0.10(-0.67%)
Dec 24, 2013	14.73	14.86	14.63	14.71	832,359	-0.01(-0.04%)
Dec 23, 2013	14.75	14.86	14.68	14.72	2,614,100	+0.09(+0.59%)
Dec 20, 2013	14.43	14.66	14.39	14.63	1,505,838	+0.17(+1.19%)
Dec 19, 2013	14.32	14.53	14.32	14.46	1,783,713	+0.15(+1.06%)
Dec 18, 2013	14.21	14.35	14.05	14.31	1,797,702	+0.08(+0.54%)
Dec 17, 2013	14.19	14.52	14.16	14.23	2,912,984	+0.00(+0.03%)
Dec 16, 2013	14.04	14.24	14.04	14.23	1,067,698	+0.18(+1.27%)
Dec 13, 2013	14.02	14.15	13.95	14.05	1,743,575	+0.05(+0.38%)
Dec 12, 2013	13.94	14.08	13.71	14.00	2,194,884	-0.04(-0.31%)
Dec 11, 2013	14.24	14.32	14.01	14.04	3,118,503	-0.23(-1.64%)
Dec 10, 2013	14.13	14.30	14.06	14.28	2,495,896	+0.11(+0.74%)
Dec 09, 2013	14.14	14.18	14.06	14.17	2,851,649	+0.06(+0.43%)
Dec 06, 2013	14.27	14.29	14.00	14.11	0	-0.08(-0.60%)
Dec 05, 2013	14.10	14.31	13.95	14.19	0	+0.29(+2.08%)
Dec 04, 2013	13.84	13.97	13.79	13.90	0	+0.01(+0.06%)
Dec 03, 2013	13.85	14.05	13.74	13.90	0	+0.02(+0.12%)
Dec 02, 2013	13.60	14.08	13.54	13.88	0	+0.20(+1.44%)
Nov 29, 2013	13.60	13.75	13.60	13.68	0	+0.10(+0.73%)
Nov 27, 2013	13.70	13.70	13.48	13.59	0	-0.08(-0.58%)
Nov 26, 2013	13.69	13.70	13.51	13.67	984,159	+0.06(+0.41%)
Nov 25, 2013	13.36	13.66	13.25	13.61	0	+0.30(+2.25%)
Nov 22, 2013	13.43	13.52	13.27	13.31	0	-0.06(-0.47%)
Nov 21, 2013	13.41	13.44	13.20	13.37	0	-0.02(-0.15%)
Nov 20, 2013	13.54	13.67	13.31	13.39	0	-0.15(-1.09%)
Nov 19, 2013	13.58	13.77	13.51	13.54	0	-0.15(-1.12%)
Nov 18, 2013	13.40	13.83	13.38	13.70	0	+0.33(+2.47%)
Nov 15, 2013	13.44	13.54	13.36	13.37	0	-0.11(-0.84%)
Nov 14, 2013	13.73	13.76	13.45	13.48	0	-0.22(-1.63%)
Nov 13, 2013	13.46	13.77	13.41	13.70	0	+0.18(+1.35%)
Nov 12, 2013	13.41	13.59	13.36	13.52	0	+0.06(+0.47%)
Nov 11, 2013	13.30	13.49	13.23	13.46	0	+0.17(+1.31%)
Nov 08, 2013	13.14	13.40	13.11	13.28	0	+0.13(+0.95%)
Nov 07, 2013	13.25	13.85	13.15	13.16	0	-0.04(-0.28%)
Nov 06, 2013	13.00	13.21	12.42	13.19	0	+0.27(+2.10%)
Nov 05, 2013	12.74	13.30	12.27	12.92	0	+1.13(+9.57%)
Nov 04, 2013	11.67	11.88	11.66	11.79	0	+0.16(+1.34%)
Nov 01, 2013	11.63	11.93	11.58	11.64	0	+0.01(+0.08%)
Oct 31, 2013	11.28	11.69	11.11	11.63	0	-0.28(-2.34%)
Oct 30, 2013	11.60	12.00	11.60	11.91	0	+0.26(+2.21%)
Oct 29, 2013	12.21	12.30	11.65	11.65	0	-0.60(-4.90%)
Oct 28, 2013	12.35	12.42	12.24	12.25	0	-0.09(-0.71%)
Oct 25, 2013	12.30	12.37	12.19	12.34	0	+0.02(+0.18%)
Oct 24, 2013	12.27	12.36	12.16	12.32	0	+0.05(+0.40%)
Oct 23, 2013	12.32	12.36	12.13	12.27	0	-0.06(-0.48%)
Oct 22, 2013	12.27	12.37	12.19	12.33	0	+0.14(+1.12%)
Oct 21, 2013	11.89	12.29	11.83	12.19	0	+0.30(+2.53%)
Oct 18, 2013	12.07	12.08	11.81	11.89	921,228	-0.16(-1.33%)
Oct 17, 2013	12.02	12.14	11.93	12.05	0	-0.02(-0.13%)
Oct 16, 2013	11.95	12.12	11.95	12.06	0	+0.14(+1.20%)
Oct 15, 2013	11.96	12.11	11.90	11.92	0	-0.05(-0.38%)
Oct 14, 2013	11.85	11.98	11.76	11.97	0	+0.04(+0.31%)
Oct 11, 2013	11.78	11.96	11.73	11.93	0	+0.13(+1.06%)
Oct 10, 2013	11.65	11.93	11.64	11.81	0	+0.21(+1.79%)
Oct 09, 2013	11.74	11.74	11.52	11.60	0	-0.08(-0.65%)
Oct 08, 2013	11.79	11.83	11.61	11.67	0	-0.13(-1.11%)
Oct 07, 2013	11.75	11.85	11.74	11.81	0	-0.01(-0.12%)
Oct 04, 2013	11.78	11.85	11.75	11.82	0	+0.00(+0.01%)
Oct 03, 2013	11.92	12.00	11.75	11.82	0	-0.18(-1.49%)
Oct 02, 2013	11.84	12.09	11.84	12.00	0	+0.04(+0.37%)

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.