Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.59	16.69	16.49	16.58	885,476	+0.04(+0.24%)
Feb 27, 2014	16.43	16.63	16.38	16.54	871,711	+0.15(+0.91%)
Feb 26, 2014	16.43	16.49	16.26	16.39	1,003,577	+0.06(+0.34%)
Feb 25, 2014	16.69	16.74	16.28	16.33	926,106	-0.40(-2.41%)
Feb 24, 2014	16.89	16.99	16.67	16.74	815,532	-0.04(-0.21%)
Feb 21, 2014	16.56	16.95	16.56	16.77	1,827,266	+0.30(+1.81%)
Feb 20, 2014	16.43	16.55	16.35	16.48	1,279,886	+0.09(+0.57%)
Feb 19, 2014	16.58	17.09	16.21	16.38	997,913	-0.12(-0.73%)
Feb 18, 2014	16.60	16.90	16.46	16.50	3,367,266	+0.01(+0.06%)
Feb 14, 2014	16.74	16.49	16.49	16.49	2,650,748	-0.15(-0.91%)
Feb 13, 2014	16.41	16.83	16.41	16.64	1,622,927	+0.20(+1.20%)
Feb 12, 2014	16.40	16.61	16.40	16.45	1,593,029	+0.15(+0.93%)
Feb 11, 2014	16.11	16.38	16.11	16.30	1,605,800	+0.21(+1.32%)
Feb 10, 2014	16.16	16.18	15.94	16.08	1,438,204	-0.07(-0.45%)
Feb 07, 2014	16.03	16.29	16.00	16.16	1,933,882	+0.18(+1.11%)
Feb 06, 2014	16.05	16.05	15.87	15.98	1,443,500	-0.00(-0.02%)
Feb 05, 2014	15.84	16.04	15.68	15.98	1,200,998	+0.07(+0.42%)
Feb 04, 2014	15.86	16.00	15.74	15.92	1,573,847	+0.07(+0.47%)

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.