Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.999	5.139	4.999	5.113	4,787,505	+0.11(+2.27%)
Apr 29, 2009	5.206	5.278	4.943	4.999	12,128,320	-0.20(-3.89%)
Apr 28, 2009	5.206	5.248	5.167	5.201	5,918,948	-0.02(-0.42%)
Apr 27, 2009	5.310	5.401	5.223	5.223	3,762,900	-0.11(-2.13%)
Apr 24, 2009	5.379	5.410	5.314	5.337	3,884,808	+0.03(+0.50%)
Apr 23, 2009	5.360	5.396	5.239	5.310	1,489,508	-0.05(-0.96%)
Apr 22, 2009	5.292	5.419	5.237	5.362	3,919,529	+0.03(+0.55%)
Apr 21, 2009	5.443	5.468	5.127	5.332	5,228,341	-0.14(-2.53%)
Apr 20, 2009	5.686	5.754	5.426	5.471	2,150,236	-0.13(-2.28%)
Apr 17, 2009	5.580	5.651	5.580	5.599	2,839,796	+0.00(+0.06%)
Apr 16, 2009	5.723	5.740	5.577	5.595	4,689,304	-0.06(-1.13%)
Apr 15, 2009	5.661	5.714	5.508	5.659	6,343,988	+0.08(+1.37%)
Apr 14, 2009	5.413	5.712	5.413	5.583	6,025,471	+0.12(+2.11%)
Apr 13, 2009	5.461	5.532	5.387	5.468	1,908,904	+0.02(+0.34%)
Apr 09, 2009	5.381	5.514	5.374	5.449	5,749,746	+0.16(+3.03%)
Apr 08, 2009	5.192	5.357	5.169	5.289	2,076,988	+0.13(+2.57%)
Apr 07, 2009	5.192	5.240	5.117	5.156	1,166,542	-0.08(-1.58%)
Apr 06, 2009	5.178	5.248	5.170	5.239	1,625,467	+0.01(+0.18%)
Apr 03, 2009	5.253	5.253	5.105	5.229	5,187,971	+0.02(+0.48%)
Apr 02, 2009	5.194	5.309	5.145	5.205	4,652,908	+0.07(+1.33%)

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.