Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.117	9.197	9.094	9.175	1,469,207	+0.08(+0.89%)
Feb 25, 2011	9.038	9.116	9.021	9.094	1,405,376	+0.12(+1.30%)
Feb 24, 2011	8.875	9.094	8.859	8.977	2,883,163	+0.09(+0.96%)
Feb 23, 2011	8.889	8.918	8.635	8.892	2,961,656	+0.02(+0.26%)
Feb 22, 2011	9.002	9.148	8.862	8.868	1,642,626	-0.12(-1.30%)
Feb 18, 2011	9.002	9.002	8.840	8.985	2,654,813	+0.01(+0.07%)
Feb 17, 2011	8.999	9.063	8.898	8.979	1,807,311	-0.04(-0.45%)
Feb 16, 2011	9.019	9.041	8.879	9.019	2,657,664	+0.05(+0.54%)
Feb 15, 2011	9.203	9.206	8.966	8.971	1,811,428	-0.22(-2.44%)
Feb 14, 2011	9.164	9.262	9.125	9.195	1,729,236	+0.08(+0.92%)
Feb 11, 2011	9.077	9.150	9.018	9.111	1,700,923	+0.02(+0.24%)
Feb 10, 2011	8.954	9.124	8.931	9.089	1,680,887	+0.05(+0.53%)
Feb 09, 2011	8.924	9.163	8.906	9.041	4,159,661	+0.08(+0.94%)
Feb 08, 2011	8.719	8.957	8.719	8.957	2,463,317	+0.26(+2.99%)
Feb 07, 2011	8.734	8.778	8.672	8.697	3,145,979	+0.03(+0.38%)
Feb 04, 2011	8.831	8.862	8.632	8.664	5,429,436	-0.09(-1.08%)
Feb 03, 2011	8.918	9.250	8.747	8.759	15,777,827	+0.85(+10.73%)
Feb 02, 2011	7.836	7.934	7.830	7.911	2,274,486	+0.10(+1.30%)
Feb 01, 2011	7.794	7.878	7.718	7.809	2,020,140	+0.12(+1.54%)
Jan 31, 2011	7.672	7.708	7.562	7.691	987,302	+0.08(+1.06%)
Jan 28, 2011	7.669	7.767	7.605	7.610	1,818,665	-0.07(-0.95%)
Jan 27, 2011	7.680	7.867	7.624	7.683	2,997,540	+0.22(+2.94%)
Jan 26, 2011	7.261	7.514	7.261	7.464	1,395,846	+0.18(+2.48%)
Jan 25, 2011	7.253	7.288	7.221	7.283	1,412,028	-0.01(-0.19%)
Jan 24, 2011	7.308	7.366	7.266	7.297	2,360,511	-0.00(-0.04%)
Jan 21, 2011	7.482	7.489	7.280	7.300	3,382,292	-0.12(-1.60%)
Jan 20, 2011	7.457	7.484	7.373	7.419	4,279,651	-0.05(-0.73%)
Jan 19, 2011	7.534	7.581	7.462	7.473	4,566,035	-0.05(-0.70%)
Jan 18, 2011	7.475	7.577	7.461	7.526	4,051,108	+0.04(+0.48%)
Jan 14, 2011	7.319	7.501	7.313	7.490	2,561,852	+0.17(+2.25%)
Jan 13, 2011	7.324	7.378	7.299	7.325	3,098,959	+0.01(+0.19%)
Jan 12, 2011	7.406	7.406	7.295	7.311	1,750,897	-0.01(-0.15%)
Jan 11, 2011	7.328	7.337	7.249	7.322	499,462	+0.03(+0.45%)
Jan 10, 2011	7.350	7.350	7.227	7.289	681,332	-0.04(-0.59%)
Jan 07, 2011	7.381	7.437	7.282	7.333	1,332,142	-0.04(-0.57%)
Jan 06, 2011	7.310	7.395	7.230	7.375	1,355,999	+0.09(+1.17%)
Jan 05, 2011	7.252	7.302	7.197	7.289	725,700	+0.03(+0.39%)
Jan 04, 2011	7.391	7.391	7.210	7.261	1,324,057	-0.06(-0.77%)
Jan 03, 2011	7.257	7.322	7.109	7.317	3,166,008	+0.14(+2.02%)
Dec 31, 2010	7.303	7.303	7.173	7.173	417,784	-0.11(-1.50%)
Dec 30, 2010	7.303	7.306	7.239	7.282	353,130	-0.01(-0.19%)
Dec 29, 2010	7.283	7.389	7.227	7.296	1,061,582	+0.06(+0.84%)
Dec 28, 2010	7.303	7.303	7.218	7.235	223,957	-0.06(-0.83%)
Dec 27, 2010	7.317	7.317	7.247	7.296	194,353	-0.02(-0.32%)
Dec 23, 2010	7.333	7.355	7.289	7.319	1,051,840	+0.00(+0.02%)
Dec 22, 2010	7.426	7.431	7.311	7.317	1,665,661	-0.08(-1.05%)
Dec 21, 2010	7.338	7.434	7.324	7.395	2,411,018	+0.06(+0.79%)
Dec 20, 2010	7.328	7.387	7.264	7.338	1,435,089	+0.04(+0.55%)
Dec 17, 2010	7.210	7.302	7.113	7.297	2,659,404	+0.08(+1.08%)
Dec 16, 2010	7.233	7.236	7.104	7.219	1,031,920	-0.02(-0.24%)
Dec 15, 2010	7.303	7.383	7.202	7.236	2,290,084	-0.08(-1.04%)
Dec 14, 2010	7.227	7.387	7.194	7.313	3,988,452	+0.11(+1.58%)
Dec 13, 2010	7.177	7.238	7.158	7.199	1,509,632	+0.01(+0.20%)
Dec 10, 2010	7.102	7.230	7.081	7.185	2,021,373	+0.11(+1.54%)
Dec 09, 2010	7.087	7.121	7.050	7.076	1,711,795	+0.04(+0.58%)
Dec 08, 2010	7.040	7.118	6.953	7.035	1,165,575	+0.03(+0.40%)
Dec 07, 2010	7.014	7.048	6.969	7.007	1,264,727	+0.05(+0.76%)
Dec 06, 2010	6.855	7.046	6.844	6.955	1,766,482	+0.10(+1.45%)
Dec 03, 2010	6.828	6.909	6.822	6.855	1,138,540	+0.00(+0.05%)
Dec 02, 2010	6.769	6.869	6.757	6.852	1,583,925	+0.12(+1.73%)

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.