Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.875	3.902	3.628	3.628	4,088,250	-0.22(-5.81%)
Apr 27, 2007	3.672	3.875	3.667	3.852	4,276,822	+0.16(+4.31%)
Apr 26, 2007	3.707	3.712	3.642	3.693	1,082,019	-0.00(-0.04%)
Apr 25, 2007	3.669	3.727	3.642	3.694	1,539,714	+0.05(+1.30%)
Apr 24, 2007	3.705	3.745	3.634	3.647	2,856,790	-0.07(-1.87%)
Apr 23, 2007	3.658	3.767	3.656	3.716	1,544,346	+0.06(+1.73%)
Apr 20, 2007	3.656	3.669	3.622	3.653	1,370,825	+0.03(+0.87%)
Apr 19, 2007	3.648	3.663	3.593	3.622	1,938,964	-0.04(-1.16%)
Apr 18, 2007	3.578	3.691	3.578	3.664	2,572,958	+0.08(+2.24%)
Apr 17, 2007	3.601	3.620	3.549	3.584	967,800	-0.00(-0.09%)
Apr 16, 2007	3.516	3.642	3.516	3.587	2,182,801	+0.09(+2.71%)
Apr 13, 2007	3.483	3.518	3.464	3.492	979,253	+0.00(+0.09%)
Apr 12, 2007	3.436	3.502	3.436	3.489	1,064,418	+0.03(+0.96%)
Apr 11, 2007	3.475	3.505	3.425	3.456	1,496,814	-0.02(-0.54%)
Apr 10, 2007	3.502	3.552	3.444	3.475	1,621,344	-0.01(-0.41%)
Apr 09, 2007	3.486	3.527	3.437	3.489	1,948,500	+0.01(+0.32%)
Apr 05, 2007	3.485	3.486	3.422	3.478	1,984,065	-0.02(-0.45%)
Apr 04, 2007	3.527	3.527	3.469	3.494	974,190	-0.02(-0.54%)
Apr 03, 2007	3.481	3.538	3.461	3.513	2,258,873	+0.05(+1.36%)

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.