Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.47	17.54	17.29	17.46	1,596,648	-0.03(-0.17%)
Mar 30, 2015	17.64	17.67	17.39	17.49	979,991	-0.04(-0.23%)
Mar 27, 2015	17.82	17.82	17.51	17.53	1,016,124	-0.23(-1.30%)
Mar 26, 2015	17.82	17.86	17.69	17.76	950,508	-0.13(-0.74%)
Mar 25, 2015	18.53	18.53	17.84	17.89	901,790	-0.57(-3.09%)
Mar 24, 2015	18.69	18.72	18.38	18.46	1,291,686	-0.18(-0.96%)
Mar 23, 2015	18.65	18.73	18.53	18.64	726,170	-0.04(-0.19%)
Mar 20, 2015	18.58	18.78	18.48	18.67	760,428	+0.24(+1.31%)
Mar 19, 2015	18.60	18.66	18.41	18.43	760,513	-0.17(-0.92%)
Mar 18, 2015	18.39	18.71	18.27	18.61	845,794	+0.24(+1.29%)
Mar 17, 2015	18.12	18.40	18.02	18.37	500,084	+0.17(+0.92%)
Mar 16, 2015	18.18	18.26	18.03	18.20	337,326	+0.16(+0.88%)
Mar 13, 2015	18.20	18.24	17.88	18.04	659,885	-0.22(-1.23%)
Mar 12, 2015	17.77	18.34	17.77	18.27	1,181,884	+0.55(+3.09%)
Mar 11, 2015	17.94	18.03	17.66	17.72	1,249,218	-0.27(-1.50%)
Mar 10, 2015	18.89	18.89	17.93	17.99	1,167,954	-0.99(-5.20%)
Mar 09, 2015	18.77	19.02	18.70	18.98	715,606	+0.24(+1.30%)
Mar 06, 2015	18.95	18.95	18.57	18.73	1,038,453	-0.27(-1.44%)
Mar 05, 2015	19.18	19.21	18.99	19.00	445,624	-0.11(-0.55%)
Mar 04, 2015	19.07	19.21	18.73	19.11	858,846	-0.07(-0.36%)
Mar 03, 2015	19.32	19.46	19.05	19.18	732,575	-0.14(-0.70%)
Mar 02, 2015	19.28	19.42	19.11	19.32	611,564	+0.10(+0.52%)
Feb 27, 2015	19.56	19.56	19.16	19.22	536,790	-0.32(-1.62%)
Feb 26, 2015	19.48	19.65	19.21	19.53	708,171	+0.15(+0.77%)
Feb 25, 2015	19.31	19.56	19.21	19.38	746,288	+0.16(+0.86%)
Feb 24, 2015	19.51	19.55	18.89	19.22	1,778,830	-0.27(-1.38%)
Feb 23, 2015	19.42	19.59	19.27	19.49	718,676	-0.11(-0.54%)
Feb 20, 2015	19.43	19.59	19.41	19.59	703,733	+0.03(+0.15%)
Feb 19, 2015	19.59	19.63	19.37	19.56	560,740	+0.02(+0.08%)
Feb 18, 2015	19.84	19.84	19.48	19.55	1,102,741	-0.33(-1.65%)
Feb 17, 2015	20.17	20.24	19.77	19.87	1,081,451	-0.19(-0.95%)
Feb 13, 2015	19.67	20.06	20.06	20.06	773,698	+0.32(+1.64%)
Feb 12, 2015	19.67	20.08	19.64	19.74	797,305	+0.18(+0.92%)
Feb 11, 2015	19.40	19.58	19.26	19.56	661,797	+0.21(+1.10%)
Feb 10, 2015	19.34	19.54	19.17	19.35	953,655	+0.15(+0.80%)
Feb 09, 2015	18.95	19.38	18.95	19.19	811,840	+0.22(+1.14%)
Feb 06, 2015	19.39	19.56	18.87	18.98	866,042	-0.35(-1.83%)
Feb 05, 2015	18.64	19.35	18.62	19.33	1,239,015	+0.79(+4.26%)
Feb 04, 2015	18.54	18.69	18.35	18.54	976,391	-0.12(-0.63%)
Feb 03, 2015	18.30	18.91	18.04	18.66	1,290,527	+0.35(+1.90%)
Feb 02, 2015	18.59	18.84	18.10	18.31	2,134,413	-0.27(-1.46%)
Jan 30, 2015	18.20	18.67	18.03	18.58	1,416,313	+0.27(+1.47%)
Jan 29, 2015	17.68	18.59	17.64	18.31	2,426,403	+0.55(+3.10%)
Jan 28, 2015	18.56	18.66	17.47	17.76	6,498,302	-1.78(-9.10%)
Jan 27, 2015	19.16	19.66	18.97	19.54	1,675,037	+0.27(+1.38%)
Jan 26, 2015	19.25	19.40	19.04	19.27	1,216,557	+0.06(+0.31%)
Jan 23, 2015	19.31	19.53	19.17	19.22	983,173	+0.07(+0.36%)
Jan 22, 2015	19.16	19.21	18.98	19.15	822,401	+0.04(+0.21%)
Jan 21, 2015	19.27	19.41	18.87	19.11	910,430	-0.11(-0.60%)
Jan 20, 2015	19.42	19.51	19.02	19.22	1,045,706	+0.09(+0.45%)
Jan 16, 2015	18.81	19.15	18.73	19.14	1,116,217	+0.36(+1.90%)
Jan 15, 2015	18.69	19.06	18.59	18.78	1,008,729	+0.20(+1.08%)
Jan 14, 2015	18.64	18.64	18.34	18.58	459,272	-0.20(-1.07%)
Jan 13, 2015	18.59	18.97	18.44	18.78	743,320	+0.40(+2.19%)
Jan 12, 2015	18.69	18.69	18.23	18.38	599,273	-0.29(-1.56%)
Jan 09, 2015	18.69	18.75	18.54	18.67	359,207	-0.02(-0.12%)
Jan 08, 2015	18.67	19.08	18.48	18.69	758,438	+0.26(+1.42%)
Jan 07, 2015	18.19	18.45	17.83	18.43	953,472	+0.28(+1.55%)
Jan 06, 2015	18.73	18.73	18.09	18.15	826,186	-0.60(-3.18%)
Jan 05, 2015	18.92	19.00	18.64	18.74	627,717	-0.31(-1.65%)

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.