Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.04	15.40	15.03	15.33	1,056,436	+0.35(+2.36%)
Mar 28, 2014	15.10	15.28	14.96	14.98	976,257	-0.10(-0.64%)
Mar 27, 2014	15.21	15.26	14.97	15.08	1,039,561	-0.17(-1.12%)
Mar 26, 2014	15.41	15.55	15.23	15.25	1,345,873	-0.10(-0.65%)
Mar 25, 2014	15.42	15.52	15.25	15.35	1,401,447	-0.00(-0.02%)
Mar 24, 2014	15.50	15.55	15.25	15.35	520,407	-0.18(-1.14%)
Mar 21, 2014	15.70	15.79	15.44	15.53	885,685	-0.08(-0.54%)
Mar 20, 2014	15.61	15.69	15.37	15.61	528,445	-0.04(-0.23%)
Mar 19, 2014	16.00	16.00	15.47	15.64	778,677	-0.22(-1.42%)
Mar 18, 2014	15.71	15.95	15.67	15.87	1,178,206	+0.22(+1.40%)
Mar 17, 2014	15.53	15.77	15.46	15.65	600,104	+0.21(+1.33%)
Mar 14, 2014	15.60	15.68	15.42	15.45	578,605	-0.13(-0.80%)
Mar 13, 2014	15.90	16.05	15.45	15.57	885,315	-0.31(-1.92%)
Mar 12, 2014	15.88	15.96	15.73	15.88	687,219	-0.11(-0.68%)
Mar 11, 2014	15.96	16.09	15.91	15.98	617,041	+0.01(+0.08%)
Mar 10, 2014	16.11	16.11	15.89	15.97	664,749	-0.18(-1.09%)
Mar 07, 2014	16.31	16.31	16.08	16.15	619,129	-0.07(-0.42%)
Mar 06, 2014	16.29	16.35	16.16	16.22	940,211	-0.06(-0.36%)
Mar 05, 2014	16.30	16.38	16.14	16.27	832,351	-0.02(-0.14%)
Mar 04, 2014	16.40	16.61	16.22	16.30	1,328,279	+0.08(+0.48%)
Mar 03, 2014	16.10	16.29	16.02	16.22	926,094	-0.16(-0.98%)
Feb 28, 2014	16.39	16.49	16.29	16.38	896,162	+0.04(+0.24%)
Feb 27, 2014	16.24	16.43	16.18	16.34	882,231	+0.15(+0.91%)
Feb 26, 2014	16.23	16.29	16.07	16.19	1,015,688	+0.05(+0.34%)
Feb 25, 2014	16.49	16.54	16.09	16.14	937,283	-0.40(-2.41%)
Feb 24, 2014	16.69	16.79	16.47	16.54	825,375	-0.04(-0.21%)
Feb 21, 2014	16.37	16.75	16.37	16.57	1,849,319	+0.29(+1.81%)
Feb 20, 2014	16.23	16.35	16.15	16.28	1,295,332	+0.09(+0.57%)
Feb 19, 2014	16.38	16.88	16.01	16.19	1,009,956	-0.12(-0.73%)
Feb 18, 2014	16.40	16.70	16.27	16.31	3,407,904	+0.01(+0.06%)
Feb 14, 2014	16.54	16.30	16.30	16.30	2,682,738	-0.15(-0.91%)
Feb 13, 2014	16.22	16.63	16.22	16.45	1,642,513	+0.19(+1.20%)
Feb 12, 2014	16.21	16.41	16.21	16.25	1,612,254	+0.15(+0.93%)
Feb 11, 2014	15.92	16.19	15.92	16.10	1,625,179	+0.21(+1.32%)
Feb 10, 2014	15.97	15.99	15.75	15.89	1,455,561	-0.07(-0.45%)
Feb 07, 2014	15.84	16.10	15.81	15.96	1,957,221	+0.18(+1.11%)
Feb 06, 2014	15.86	15.86	15.68	15.79	1,460,921	-0.00(-0.02%)
Feb 05, 2014	15.65	15.85	15.49	15.79	1,215,492	+0.07(+0.42%)
Feb 04, 2014	15.67	15.81	15.55	15.73	1,592,841	+0.07(+0.47%)
Feb 03, 2014	15.91	15.94	15.53	15.65	2,378,169	-0.14(-0.89%)
Jan 31, 2014	15.89	15.89	15.63	15.79	2,375,088	+0.02(+0.10%)
Jan 30, 2014	15.54	15.88	15.52	15.78	3,115,483	+0.26(+1.67%)
Jan 29, 2014	15.70	15.80	15.39	15.52	1,970,717	-0.18(-1.13%)
Jan 28, 2014	15.26	15.75	15.19	15.70	3,100,103	+0.48(+3.15%)
Jan 27, 2014	16.04	16.10	15.09	15.22	5,382,842	-0.78(-4.86%)
Jan 24, 2014	15.92	16.64	15.78	15.99	14,828,556	+1.52(+10.53%)
Jan 23, 2014	14.40	14.51	14.16	14.47	2,216,434	-0.00(-0.01%)
Jan 22, 2014	14.57	14.63	14.47	14.47	1,385,242	-0.06(-0.38%)
Jan 21, 2014	14.51	14.61	14.42	14.53	1,861,766	+0.12(+0.83%)
Jan 17, 2014	14.41	14.41	14.41	14.41	2,464,813	+0.04(+0.26%)
Jan 16, 2014	14.44	14.52	14.24	14.37	1,592,296	-0.11(-0.77%)
Jan 15, 2014	14.15	14.64	14.15	14.48	2,548,908	+0.33(+2.32%)
Jan 14, 2014	14.25	14.25	14.07	14.15	1,758,101	-0.05(-0.37%)
Jan 13, 2014	14.27	14.40	14.19	14.21	1,169,383	-0.05(-0.38%)
Jan 10, 2014	14.35	14.38	14.20	14.26	1,688,415	-0.12(-0.83%)
Jan 09, 2014	15.04	15.04	14.35	14.38	2,071,012	-0.64(-4.23%)
Jan 08, 2014	14.80	15.06	14.75	15.02	1,154,567	+0.25(+1.70%)
Jan 07, 2014	14.74	14.85	14.68	14.77	1,376,869	+0.02(+0.11%)
Jan 06, 2014	14.85	14.85	14.54	14.75	1,584,945	-0.05(-0.37%)
Jan 03, 2014	14.68	14.84	14.68	14.80	1,914,250	+0.16(+1.07%)

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.