Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	7.392	7.392	7.260	7.260	412,776	-0.11(-1.50%)
Dec 30, 2010	7.392	7.395	7.327	7.370	348,897	-0.01(-0.19%)
Dec 29, 2010	7.371	7.479	7.315	7.384	1,048,856	+0.06(+0.84%)
Dec 28, 2010	7.392	7.392	7.305	7.323	221,273	-0.06(-0.83%)
Dec 27, 2010	7.406	7.406	7.335	7.384	192,023	-0.02(-0.32%)
Dec 23, 2010	7.422	7.444	7.378	7.408	1,039,231	+0.00(+0.02%)
Dec 22, 2010	7.516	7.521	7.400	7.406	1,645,694	-0.08(-1.05%)
Dec 21, 2010	7.427	7.524	7.412	7.485	2,382,116	+0.06(+0.79%)
Dec 20, 2010	7.417	7.477	7.352	7.427	1,417,886	+0.04(+0.55%)
Dec 17, 2010	7.297	7.390	7.200	7.386	2,627,525	+0.08(+1.08%)
Dec 16, 2010	7.321	7.324	7.190	7.307	1,019,550	-0.02(-0.24%)
Dec 15, 2010	7.392	7.472	7.289	7.324	2,262,632	-0.08(-1.04%)
Dec 14, 2010	7.315	7.477	7.282	7.401	3,940,640	+0.12(+1.58%)
Dec 13, 2010	7.264	7.326	7.245	7.286	1,491,536	+0.01(+0.19%)
Dec 10, 2010	7.189	7.318	7.167	7.272	1,997,142	+0.11(+1.54%)
Dec 09, 2010	7.173	7.208	7.135	7.162	1,691,275	+0.04(+0.58%)
Dec 08, 2010	7.126	7.204	7.037	7.121	1,151,603	+0.03(+0.40%)
Dec 07, 2010	7.099	7.133	7.053	7.092	1,249,566	+0.05(+0.76%)
Dec 06, 2010	6.938	7.132	6.927	7.039	1,745,307	+0.10(+1.45%)
Dec 03, 2010	6.911	6.993	6.905	6.938	1,124,892	+0.00(+0.05%)
Dec 02, 2010	6.851	6.952	6.839	6.935	1,564,938	+0.12(+1.73%)
Dec 01, 2010	6.806	6.831	6.692	6.817	1,681,808	+0.10(+1.55%)
Nov 30, 2010	6.779	6.850	6.684	6.713	1,781,376	-0.11(-1.66%)
Nov 29, 2010	6.810	6.851	6.725	6.826	1,416,439	-0.01(-0.09%)
Nov 26, 2010	6.749	6.842	6.698	6.832	859,484	+0.03(+0.49%)
Nov 24, 2010	6.749	6.799	6.799	6.799	2,139,950	+0.13(+1.89%)
Nov 23, 2010	6.765	6.765	6.634	6.673	1,866,212	-0.17(-2.44%)
Nov 22, 2010	6.741	6.861	6.717	6.840	3,201,864	+0.09(+1.26%)
Nov 19, 2010	6.743	6.777	6.711	6.755	1,885,659	+0.01(+0.19%)
Nov 18, 2010	6.725	6.823	6.662	6.743	3,633,256	+0.08(+1.21%)
Nov 17, 2010	6.826	6.826	6.640	6.662	2,038,910	-0.15(-2.20%)
Nov 16, 2010	6.845	6.880	6.760	6.812	1,012,507	-0.11(-1.62%)
Nov 15, 2010	6.918	6.992	6.861	6.924	1,185,858	+0.01(+0.18%)
Nov 12, 2010	6.949	6.955	6.834	6.911	1,650,034	-0.08(-1.08%)
Nov 11, 2010	7.092	7.092	6.921	6.987	1,623,202	-0.15(-2.16%)
Nov 10, 2010	6.927	7.163	6.894	7.141	2,803,979	+0.22(+3.16%)
Nov 09, 2010	6.921	6.979	6.899	6.922	1,302,862	+0.00(+0.02%)
Nov 08, 2010	7.001	7.015	6.903	6.921	1,490,996	-0.11(-1.55%)
Nov 05, 2010	6.984	7.048	6.940	7.029	2,689,380	+0.06(+0.86%)
Nov 04, 2010	7.056	7.132	6.903	6.970	2,904,004	-0.02(-0.34%)
Nov 03, 2010	6.968	7.099	6.870	6.993	2,946,989	+0.05(+0.77%)
Nov 02, 2010	6.905	6.955	6.843	6.940	1,625,791	+0.08(+1.22%)
Nov 01, 2010	6.998	7.066	6.829	6.856	1,487,158	-0.12(-1.65%)
Oct 29, 2010	6.837	7.029	6.732	6.971	3,185,361	+0.11(+1.65%)
Oct 28, 2010	6.856	6.998	6.593	6.858	18,668,520	-0.31(-4.31%)
Oct 27, 2010	7.127	7.256	7.042	7.167	3,512,160	-0.36(-4.83%)
Oct 25, 2010	7.398	7.669	7.345	7.531	2,304,133	+0.20(+2.77%)
Oct 22, 2010	7.310	7.409	7.130	7.327	2,397,896	+0.07(+1.00%)
Oct 21, 2010	7.357	7.379	7.151	7.255	1,884,193	-0.06(-0.86%)
Oct 20, 2010	7.266	7.346	7.250	7.318	1,031,402	+0.07(+1.02%)
Oct 19, 2010	7.427	7.439	7.154	7.244	3,636,847	-0.29(-3.87%)
Oct 18, 2010	7.580	7.586	7.505	7.535	1,840,858	-0.06(-0.73%)
Oct 15, 2010	7.586	7.628	7.491	7.591	2,464,579	+0.05(+0.69%)
Oct 14, 2010	7.543	7.641	7.501	7.539	2,806,523	+0.04(+0.48%)
Oct 13, 2010	7.362	7.553	7.362	7.502	2,756,418	+0.12(+1.60%)
Oct 12, 2010	7.307	7.397	7.277	7.384	1,293,047	+0.06(+0.75%)
Oct 11, 2010	7.365	7.436	7.296	7.329	563,369	-0.03(-0.34%)
Oct 08, 2010	7.230	7.389	7.212	7.354	1,294,569	+0.12(+1.68%)
Oct 07, 2010	7.242	7.318	7.171	7.233	1,618,640	+0.02(+0.31%)
Oct 06, 2010	7.340	7.362	7.185	7.211	2,196,862	-0.15(-1.97%)
Oct 05, 2010	7.373	7.439	7.321	7.356	993,708	+0.03(+0.43%)
Oct 04, 2010	7.420	7.438	7.208	7.324	1,985,753	-0.09(-1.27%)

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.