Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.65	19.33	19.33	19.33	360,389	-0.22(-1.12%)
Dec 30, 2014	19.31	19.60	19.31	19.55	562,286	+0.15(+0.79%)
Dec 29, 2014	19.57	19.63	19.31	19.40	417,546	-0.16(-0.81%)
Dec 26, 2014	19.53	19.79	19.49	19.56	209,161	+0.04(+0.22%)
Dec 24, 2014	19.65	19.52	19.52	19.52	220,874	-0.12(-0.61%)
Dec 23, 2014	19.33	19.69	19.25	19.64	519,021	+0.38(+1.95%)
Dec 22, 2014	19.31	19.57	19.20	19.26	512,395	+0.04(+0.21%)
Dec 19, 2014	18.94	19.60	18.94	19.22	978,639	+0.29(+1.51%)
Dec 18, 2014	19.06	19.22	18.82	18.94	761,664	+0.15(+0.78%)
Dec 17, 2014	18.70	18.82	18.56	18.79	666,745	+0.19(+1.04%)
Dec 16, 2014	18.81	18.81	18.55	18.60	424,121	-0.19(-1.02%)
Dec 15, 2014	18.75	19.03	18.69	18.79	630,182	+0.16(+0.84%)
Dec 12, 2014	18.86	18.88	18.57	18.63	561,855	-0.30(-1.58%)
Dec 11, 2014	18.93	19.24	18.82	18.93	554,060	+0.14(+0.76%)
Dec 10, 2014	19.62	19.62	18.68	18.79	946,728	-0.85(-4.31%)
Dec 09, 2014	19.42	19.64	19.26	19.64	807,701	+0.09(+0.46%)
Dec 08, 2014	19.78	19.88	19.31	19.55	799,200	-0.20(-0.99%)
Dec 05, 2014	19.35	19.89	19.27	19.74	975,882	+0.40(+2.08%)
Dec 04, 2014	19.72	19.72	19.24	19.34	555,723	-0.32(-1.60%)
Dec 03, 2014	19.17	19.72	19.13	19.66	648,032	+0.49(+2.56%)
Dec 02, 2014	19.55	19.59	19.11	19.17	642,744	-0.44(-2.27%)
Dec 01, 2014	19.74	19.78	19.50	19.61	870,353	-0.01(-0.05%)
Nov 28, 2014	19.07	19.78	19.07	19.62	612,741	+0.13(+0.66%)
Nov 26, 2014	19.25	19.49	19.49	19.49	496,289	+0.29(+1.50%)
Nov 25, 2014	19.07	19.23	19.02	19.20	705,520	+0.23(+1.19%)
Nov 24, 2014	19.16	19.16	18.86	18.98	758,021	-0.12(-0.61%)
Nov 21, 2014	19.37	19.40	19.02	19.09	782,675	-0.09(-0.47%)
Nov 20, 2014	19.19	19.39	19.12	19.18	460,401	-0.14(-0.74%)
Nov 19, 2014	19.83	19.83	19.27	19.32	691,623	-0.42(-2.11%)
Nov 18, 2014	19.79	19.93	19.59	19.74	941,804	+0.10(+0.52%)
Nov 17, 2014	19.47	19.71	19.41	19.64	899,762	+0.15(+0.76%)
Nov 14, 2014	19.19	19.62	19.19	19.49	531,498	+0.26(+1.35%)
Nov 13, 2014	19.26	19.67	19.14	19.23	683,597	+0.03(+0.15%)
Nov 12, 2014	19.31	19.40	19.05	19.20	468,099	-0.20(-1.04%)
Nov 11, 2014	19.46	19.46	19.22	19.40	684,673	+0.03(+0.14%)
Nov 10, 2014	19.21	19.39	19.14	19.37	693,675	+0.25(+1.29%)
Nov 07, 2014	19.06	19.41	19.02	19.13	1,599,125	+0.12(+0.61%)
Nov 06, 2014	18.85	19.02	18.72	19.01	535,497	+0.15(+0.77%)
Nov 05, 2014	18.73	19.06	18.65	18.87	1,083,728	+0.27(+1.44%)
Nov 04, 2014	18.33	18.62	18.13	18.60	799,926	+0.23(+1.26%)
Nov 03, 2014	18.23	18.64	18.19	18.37	1,152,791	+0.19(+1.03%)
Oct 31, 2014	18.06	18.22	18.01	18.18	839,455	+0.28(+1.55%)
Oct 30, 2014	17.83	18.08	17.74	17.90	355,748	+0.11(+0.59%)
Oct 29, 2014	17.93	18.01	17.64	17.80	556,893	-0.10(-0.57%)
Oct 28, 2014	17.64	17.94	17.57	17.90	580,472	+0.36(+2.07%)
Oct 27, 2014	17.52	17.64	17.56	17.54	742,457	-0.02(-0.11%)
Oct 24, 2014	16.95	17.58	16.90	17.56	971,141	+0.68(+4.05%)
Oct 23, 2014	17.60	17.74	16.82	16.87	3,511,177	-1.01(-5.66%)
Oct 22, 2014	18.27	18.34	17.87	17.89	1,894,952	-0.38(-2.08%)
Oct 21, 2014	18.13	18.46	17.97	18.27	1,547,038	+0.18(+1.00%)
Oct 20, 2014	17.86	18.16	17.55	18.08	1,798,909	+0.24(+1.35%)
Oct 17, 2014	17.61	17.99	17.56	17.84	1,340,572	+0.41(+2.37%)
Oct 16, 2014	17.39	17.51	17.08	17.43	1,021,542	-0.12(-0.66%)
Oct 15, 2014	17.32	17.65	17.13	17.55	1,014,205	+0.01(+0.06%)
Oct 14, 2014	17.55	17.70	17.29	17.54	1,021,779	+0.05(+0.28%)
Oct 13, 2014	17.81	17.92	17.39	17.49	665,403	-0.37(-2.09%)
Oct 10, 2014	18.56	18.59	17.73	17.86	1,164,673	-0.71(-3.84%)
Oct 09, 2014	18.60	18.79	18.55	18.57	769,532	-0.14(-0.74%)
Oct 08, 2014	18.31	18.78	18.14	18.71	1,056,114	+0.35(+1.92%)
Oct 07, 2014	18.43	18.53	18.30	18.36	712,457	-0.12(-0.63%)
Oct 06, 2014	18.43	18.57	18.32	18.47	522,524	+0.23(+1.27%)
Oct 03, 2014	18.25	18.43	18.10	18.24	426,535	+0.14(+0.75%)
Oct 02, 2014	18.12	18.23	17.62	18.11	673,631	-0.01(-0.07%)

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.