Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	9.444	9.603	9.429	9.524	2,591,180	+0.15(+1.61%)
Mar 29, 2012	9.311	9.385	9.264	9.373	1,108,518	+0.02(+0.23%)
Mar 28, 2012	9.342	9.392	9.275	9.351	2,066,467	+0.02(+0.23%)
Mar 27, 2012	9.370	9.410	9.314	9.329	1,205,525	-0.04(-0.43%)
Mar 26, 2012	9.049	9.384	9.029	9.370	2,000,092	+0.34(+3.81%)
Mar 23, 2012	9.063	9.088	8.977	9.026	1,211,677	-0.03(-0.29%)
Mar 22, 2012	9.035	9.105	8.966	9.052	1,961,568	-0.05(-0.60%)
Mar 21, 2012	9.203	9.209	9.082	9.107	2,342,826	-0.08(-0.91%)
Mar 20, 2012	9.189	9.216	9.091	9.191	1,222,767	-0.04(-0.42%)
Mar 19, 2012	9.223	9.309	9.191	9.230	1,191,802	-0.00(-0.02%)
Mar 16, 2012	9.318	9.337	9.223	9.231	943,730	-0.08(-0.90%)
Mar 15, 2012	9.348	9.452	9.300	9.315	1,219,967	-0.02(-0.18%)
Mar 14, 2012	9.331	9.345	9.275	9.332	1,176,261	+0.02(+0.20%)
Mar 13, 2012	9.203	9.323	9.181	9.314	1,078,497	+0.14(+1.51%)
Mar 12, 2012	9.429	9.455	9.142	9.175	1,174,514	-0.24(-2.53%)
Mar 09, 2012	9.420	9.466	9.354	9.413	1,003,985	+0.02(+0.22%)
Mar 08, 2012	9.223	9.418	9.205	9.393	1,205,628	+0.20(+2.15%)
Mar 07, 2012	9.102	9.208	9.027	9.195	1,185,990	+0.11(+1.22%)
Mar 06, 2012	9.286	9.297	8.979	9.085	2,719,370	-0.29(-3.11%)
Mar 05, 2012	9.515	9.552	9.360	9.376	2,025,445	-0.14(-1.46%)
Mar 02, 2012	9.499	9.549	9.459	9.515	1,752,476	-0.02(-0.21%)
Mar 01, 2012	9.521	9.586	9.493	9.535	1,561,321	+0.02(+0.18%)
Feb 29, 2012	9.508	9.641	9.490	9.518	2,290,270	+0.01(+0.11%)
Feb 28, 2012	9.530	9.547	9.418	9.507	1,352,974	+0.00(+0.03%)
Feb 27, 2012	9.519	9.582	9.376	9.504	1,212,814	-0.11(-1.12%)
Feb 24, 2012	9.553	9.681	9.538	9.611	2,975,276	+0.05(+0.54%)
Feb 23, 2012	9.505	9.592	9.406	9.560	2,223,870	+0.09(+0.90%)
Feb 22, 2012	9.407	9.519	9.385	9.474	2,520,303	+0.08(+0.90%)
Feb 21, 2012	9.415	9.448	9.290	9.390	2,368,532	-0.03(-0.33%)
Feb 17, 2012	9.541	9.603	9.364	9.421	1,719,604	-0.08(-0.84%)
Feb 16, 2012	9.566	9.569	9.421	9.501	2,631,316	-0.06(-0.60%)
Feb 15, 2012	9.694	9.694	9.515	9.558	1,455,150	-0.08(-0.87%)
Feb 14, 2012	9.631	9.748	9.583	9.642	2,890,432	-0.07(-0.71%)
Feb 13, 2012	9.437	9.764	9.395	9.711	3,982,145	+0.36(+3.81%)
Feb 10, 2012	9.487	9.564	9.331	9.354	3,090,816	-0.18(-1.91%)
Feb 09, 2012	9.406	9.536	9.326	9.536	3,818,488	+0.16(+1.69%)
Feb 08, 2012	9.466	9.543	9.356	9.378	3,149,549	-0.12(-1.31%)
Feb 07, 2012	9.427	9.549	9.244	9.502	7,858,647	+0.07(+0.71%)
Feb 06, 2012	9.427	9.455	9.265	9.435	4,005,219	-0.03(-0.36%)
Feb 03, 2012	9.485	9.507	9.281	9.469	7,533,374	+0.07(+0.76%)
Feb 02, 2012	9.188	9.719	9.172	9.398	21,498,404	+1.20(+14.69%)
Feb 01, 2012	7.971	8.211	7.781	8.194	8,379,122	+0.30(+3.81%)
Jan 31, 2012	8.224	8.261	7.839	7.894	9,630,852	-0.29(-3.50%)
Jan 30, 2012	8.250	8.287	8.171	8.180	3,127,131	-0.15(-1.81%)
Jan 27, 2012	8.264	8.400	8.228	8.331	2,517,625	+0.06(+0.73%)
Jan 26, 2012	8.090	8.520	8.046	8.270	7,891,411	+0.26(+3.25%)
Jan 25, 2012	7.802	8.055	7.755	8.010	4,037,398	+0.28(+3.56%)
Jan 24, 2012	7.764	7.785	7.697	7.735	1,932,728	-0.04(-0.56%)
Jan 23, 2012	7.799	7.881	7.697	7.778	1,710,311	-0.00(-0.02%)
Jan 20, 2012	7.785	7.864	7.741	7.780	3,498,531	-0.03(-0.36%)
Jan 19, 2012	7.746	7.886	7.741	7.808	3,992,741	+0.10(+1.35%)
Jan 18, 2012	7.549	7.727	7.534	7.704	2,427,850	+0.14(+1.81%)
Jan 17, 2012	7.582	7.783	7.473	7.566	3,640,176	+0.06(+0.77%)
Jan 13, 2012	7.685	7.685	7.501	7.509	11,671,940	-0.24(-3.11%)
Jan 12, 2012	7.780	7.832	7.693	7.750	3,471,868	-0.00(-0.02%)
Jan 11, 2012	7.756	7.803	7.579	7.752	3,702,453	+0.01(+0.10%)
Jan 10, 2012	8.024	8.052	7.694	7.744	3,848,304	-0.19(-2.43%)
Jan 09, 2012	7.918	8.003	7.828	7.937	1,361,541	+0.03(+0.39%)
Jan 06, 2012	8.040	8.066	7.878	7.906	3,282,453	-0.14(-1.80%)
Jan 05, 2012	7.978	8.129	7.960	8.051	2,602,501	+0.02(+0.25%)

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.