Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.837	2.876	2.837	2.845	4,199,576	+0.02(+0.73%)
Mar 30, 2005	2.719	2.838	2.717	2.824	7,487,234	+0.11(+4.19%)
Mar 29, 2005	2.758	2.766	2.682	2.711	4,018,428	+0.06(+2.08%)
Mar 28, 2005	2.693	2.708	2.654	2.656	1,402,075	-0.02(-0.88%)
Mar 24, 2005	2.695	2.717	2.671	2.679	1,406,250	-0.02(-0.58%)
Mar 23, 2005	2.738	2.738	2.668	2.695	1,747,524	-0.01(-0.29%)
Mar 22, 2005	2.726	2.772	2.703	2.703	1,477,214	-0.03(-1.04%)
Mar 21, 2005	2.720	2.749	2.719	2.731	1,324,981	+0.03(+0.93%)
Mar 18, 2005	2.750	2.758	2.698	2.706	1,258,611	-0.03(-1.04%)
Mar 17, 2005	2.733	2.780	2.731	2.734	1,171,670	-0.02(-0.72%)
Mar 16, 2005	2.722	2.783	2.708	2.754	2,186,012	+0.02(+0.84%)
Mar 15, 2005	2.775	2.794	2.731	2.731	1,309,816	-0.06(-2.04%)
Mar 14, 2005	2.769	2.813	2.753	2.788	1,961,698	+0.03(+1.14%)
Mar 11, 2005	2.805	2.821	2.755	2.756	3,214,866	-0.06(-2.29%)
Mar 10, 2005	2.916	2.916	2.821	2.821	1,555,215	-0.05(-1.70%)
Mar 09, 2005	2.870	2.928	2.859	2.870	1,905,138	+0.00(+0.06%)
Mar 08, 2005	2.837	2.908	2.837	2.868	2,194,235	+0.02(+0.83%)
Mar 07, 2005	2.916	2.925	2.838	2.845	3,844,032	-0.06(-2.01%)
Mar 04, 2005	2.884	2.922	2.860	2.903	3,803,918	+0.02(+0.71%)
Mar 03, 2005	3.029	3.031	2.823	2.883	12,851,634	-0.16(-5.18%)
Mar 02, 2005	3.042	3.105	3.026	3.040	2,135,156	-0.01(-0.41%)
Mar 01, 2005	3.050	3.103	3.039	3.053	1,518,039	+0.00(+0.15%)
Feb 28, 2005	3.043	3.092	3.043	3.048	1,724,942	-0.02(-0.57%)
Feb 25, 2005	3.045	3.086	3.045	3.065	1,721,426	-0.03(-0.97%)
Feb 24, 2005	3.095	3.127	3.031	3.095	2,129,166	+0.01(+0.36%)
Feb 23, 2005	3.120	3.120	3.056	3.084	3,112,734	-0.04(-1.21%)
Feb 22, 2005	3.108	3.133	3.100	3.122	1,723,349	+0.01(+0.25%)
Feb 18, 2005	3.089	3.147	3.072	3.114	1,925,131	+0.01(+0.30%)
Feb 17, 2005	3.146	3.152	2.717	3.105	6,761,818	-0.03(-0.91%)
Feb 16, 2005	3.073	3.152	3.057	3.133	2,545,230	+0.06(+1.84%)
Feb 15, 2005	3.111	3.150	3.076	3.076	3,565,010	-0.06(-1.81%)
Feb 14, 2005	3.152	3.182	3.120	3.133	5,888,180	-0.04(-1.36%)
Feb 11, 2005	3.213	3.231	3.135	3.176	4,020,065	-0.05(-1.44%)
Feb 10, 2005	3.308	3.310	3.182	3.223	4,952,720	-0.04(-1.26%)
Feb 09, 2005	3.270	3.314	3.207	3.264	15,339,486	+0.17(+5.66%)
Feb 08, 2005	3.057	3.113	3.054	3.089	3,271,325	+0.06(+2.08%)
Feb 07, 2005	3.042	3.081	3.024	3.026	3,222,467	-0.02(-0.62%)
Feb 04, 2005	3.042	3.089	3.039	3.045	1,508,160	-0.00(-0.16%)
Feb 03, 2005	3.091	3.106	3.042	3.050	1,516,738	-0.04(-1.33%)
Feb 02, 2005	3.080	3.138	3.073	3.091	1,304,893	+0.00(+0.05%)
Feb 01, 2005	3.108	3.120	3.084	3.089	2,452,217	+0.00(+0.00%)
Jan 31, 2005	3.078	3.144	3.037	3.089	2,035,226	+0.04(+1.34%)
Jan 28, 2005	3.031	3.081	3.031	3.048	1,667,854	+0.02(+0.57%)
Jan 27, 2005	3.147	3.152	3.018	3.031	3,605,619	-0.10(-3.32%)
Jan 26, 2005	3.018	3.150	3.018	3.135	2,420,535	+0.11(+3.70%)
Jan 25, 2005	3.062	3.144	3.020	3.023	3,604,807	-0.10(-3.28%)
Jan 24, 2005	3.161	3.185	3.125	3.125	2,306,957	-0.06(-1.83%)
Jan 21, 2005	3.152	3.210	3.152	3.184	2,119,953	+0.00(+0.15%)
Jan 20, 2005	3.152	3.193	3.152	3.179	2,239,311	-0.01(-0.20%)
Jan 19, 2005	3.207	3.265	3.174	3.185	2,378,384	-0.05(-1.56%)
Jan 18, 2005	3.247	3.247	3.188	3.236	3,425,442	+0.00(+0.10%)
Jan 14, 2005	3.168	3.261	3.168	3.232	3,851,164	+0.03(+1.08%)
Jan 13, 2005	3.132	3.234	3.124	3.198	4,354,328	+0.05(+1.55%)
Jan 12, 2005	3.218	3.226	3.127	3.149	3,502,333	-0.05(-1.48%)
Jan 11, 2005	3.229	3.250	3.184	3.196	2,973,357	-0.03(-0.83%)
Jan 10, 2005	3.243	3.305	3.207	3.223	4,708,635	-0.02(-0.63%)
Jan 07, 2005	3.212	3.275	3.177	3.243	5,547,071	+0.04(+1.28%)
Jan 06, 2005	3.317	3.344	3.182	3.202	17,801,088	+0.10(+3.09%)
Jan 05, 2005	3.113	3.147	3.081	3.106	3,548,874	+0.01(+0.46%)
Jan 04, 2005	3.161	3.172	3.072	3.092	9,949,914	-0.06(-1.75%)

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.