Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.08	22.08	22.08	0	-0.09(-0.39%)
Dec 29, 2016	21.98	22.24	21.98	22.17	419,561	+0.19(+0.86%)
Dec 28, 2016	22.02	22.27	21.96	21.98	746,416	+0.00(+0.02%)
Dec 27, 2016	22.01	22.04	21.89	21.98	302,979	+0.02(+0.08%)
Dec 23, 2016		21.96	21.96	21.96	0	+0.04(+0.18%)
Dec 22, 2016	22.23	22.23	21.87	21.92	580,081	-0.24(-1.10%)
Dec 21, 2016	22.15	22.22	21.99	22.16	625,310	+0.06(+0.27%)
Dec 20, 2016	21.92	22.26	21.91	22.10	994,747	+0.21(+0.96%)
Dec 19, 2016	21.61	21.92	21.54	21.89	1,015,432	+0.28(+1.27%)
Dec 16, 2016	21.78	21.78	21.61	21.61	1,505,476	-0.07(-0.35%)
Dec 15, 2016	21.79	21.94	21.61	21.69	2,165,918	-0.11(-0.49%)
Dec 14, 2016	21.94	22.04	21.79	21.80	12,961,804	-0.37(-1.68%)
Dec 13, 2016	21.86	22.57	21.86	22.17	1,973,067	+0.28(+1.27%)
Dec 12, 2016	21.13	21.90	21.13	21.89	941,448	+0.05(+0.21%)
Dec 09, 2016	22.06	22.06	21.84	21.84	411,550	-0.10(-0.47%)
Dec 08, 2016	22.07	22.07	21.86	21.95	810,153	-0.10(-0.45%)
Dec 07, 2016	21.85	22.05	21.66	22.05	697,671	+0.13(+0.60%)
Dec 06, 2016	22.15	22.15	21.56	21.91	736,603	-0.21(-0.95%)
Dec 05, 2016	22.31	22.41	22.07	22.13	573,175	-0.14(-0.64%)
Dec 02, 2016	22.21	22.34	22.15	22.27	681,660	+0.00(+0.02%)
Dec 01, 2016	22.73	22.98	22.11	22.26	936,549	-0.44(-1.95%)
Nov 30, 2016	22.73	22.90	22.69	22.71	786,014	+0.24(+1.09%)
Nov 29, 2016	22.20	22.58	22.03	22.46	619,605	+0.26(+1.18%)
Nov 28, 2016	22.08	22.46	22.08	22.20	558,512	+0.12(+0.55%)
Nov 25, 2016	22.20	22.31	22.02	22.08	263,263	-0.21(-0.94%)
Nov 23, 2016		22.29	22.29	22.29	0	+0.38(+1.71%)
Nov 22, 2016	21.75	21.93	21.60	21.91	667,035	+0.25(+1.16%)
Nov 21, 2016	21.85	21.95	21.47	21.66	453,068	-0.12(-0.54%)
Nov 18, 2016	21.82	21.89	21.53	21.78	590,518	-0.05(-0.21%)
Nov 17, 2016	21.63	21.83	21.59	21.83	539,635	+0.20(+0.92%)
Nov 16, 2016	21.19	21.64	21.16	21.63	755,202	+0.36(+1.68%)
Nov 15, 2016	20.97	21.34	20.89	21.27	732,591	+0.35(+1.69%)
Nov 14, 2016	21.55	21.55	20.76	20.91	929,045	-0.62(-2.86%)
Nov 11, 2016	21.79	21.79	21.46	21.53	640,929	-0.30(-1.40%)
Nov 10, 2016	22.02	22.15	22.02	21.84	892,816	-0.17(-0.77%)
Nov 09, 2016	21.79	22.02	21.46	22.01	740,018	-0.27(-1.21%)
Nov 08, 2016	21.77	22.29	21.67	22.27	1,003,081	+0.50(+2.29%)
Nov 07, 2016	21.75	22.00	21.67	21.78	689,706	+0.26(+1.22%)
Nov 04, 2016	21.32	21.87	21.08	21.51	1,154,424	+0.01(+0.03%)
Nov 03, 2016	21.33	21.74	21.33	21.51	415,987	+0.10(+0.45%)
Nov 02, 2016	21.64	21.68	21.20	21.41	788,106	-0.32(-1.45%)
Nov 01, 2016	21.98	22.12	21.52	21.73	451,064	-0.27(-1.21%)
Oct 31, 2016	21.95	22.03	21.70	21.99	474,562	+0.12(+0.57%)
Oct 28, 2016	21.89	21.98	21.78	21.87	409,906	-0.03(-0.15%)
Oct 27, 2016	22.18	22.22	21.81	21.90	432,083	-0.13(-0.60%)
Oct 26, 2016	22.35	22.42	22.02	22.03	679,498	-0.47(-2.09%)
Oct 25, 2016	22.83	22.95	22.45	22.50	399,196	-0.35(-1.53%)
Oct 24, 2016	22.88	22.91	22.68	22.85	384,667	+0.06(+0.26%)
Oct 21, 2016	23.01	23.19	22.65	22.79	956,689	-0.02(-0.09%)
Oct 20, 2016	22.75	22.84	22.65	22.81	633,132	-0.02(-0.08%)
Oct 19, 2016	22.85	22.96	22.76	22.83	311,509	+0.02(+0.09%)
Oct 18, 2016	22.97	23.09	22.80	22.81	381,748	+0.08(+0.37%)
Oct 17, 2016	22.69	22.86	22.67	22.72	260,440	+0.00(+0.00%)
Oct 14, 2016	22.63	22.86	22.62	22.72	461,020	+0.13(+0.56%)
Oct 13, 2016	22.59	22.70	22.48	22.60	582,910	-0.01(-0.03%)
Oct 12, 2016	22.63	22.74	22.45	22.60	430,386	+0.00(+0.02%)
Oct 11, 2016	22.79	23.02	22.52	22.60	653,364	-0.23(-1.01%)
Oct 10, 2016	22.97	23.10	22.81	22.83	213,097	-0.06(-0.25%)
Oct 07, 2016	23.03	23.11	22.81	22.89	425,915	-0.18(-0.80%)
Oct 06, 2016	23.15	23.15	22.92	23.07	1,112,829	+0.06(+0.25%)
Oct 05, 2016	23.07	23.11	22.93	23.02	481,156	+0.04(+0.15%)
Oct 04, 2016	22.97	23.14	22.89	22.98	722,115	+0.08(+0.36%)

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.