Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.797	9.797	9.671	9.730	2,817,096	-0.07(-0.70%)
Apr 28, 2011	10.01	10.37	9.700	9.798	6,277,603	-0.41(-3.97%)
Apr 27, 2011	10.12	10.22	9.808	10.20	3,694,850	+0.13(+1.26%)
Apr 26, 2011	10.50	10.50	10.03	10.08	3,493,074	-0.32(-3.04%)
Apr 25, 2011	10.49	10.54	10.36	10.39	2,102,417	-0.18(-1.67%)
Apr 21, 2011	10.44	10.66	10.37	10.57	2,751,287	+0.24(+2.28%)
Apr 20, 2011	10.25	10.36	10.18	10.33	1,890,176	+0.29(+2.85%)
Apr 19, 2011	10.16	10.20	10.00	10.05	2,624,838	-0.03(-0.28%)
Apr 18, 2011	9.989	10.09	9.868	10.08	1,381,285	+0.02(+0.21%)
Apr 15, 2011	9.965	10.09	9.883	10.06	1,282,354	+0.11(+1.10%)
Apr 14, 2011	9.876	9.975	9.829	9.946	954,356	+0.04(+0.45%)
Apr 13, 2011	9.805	9.953	9.762	9.902	1,441,880	+0.22(+2.27%)
Apr 12, 2011	9.620	9.752	9.488	9.682	1,622,943	+0.03(+0.35%)
Apr 11, 2011	9.838	9.838	9.632	9.649	1,619,383	-0.15(-1.49%)
Apr 08, 2011	9.913	9.983	9.779	9.795	1,469,077	-0.02(-0.19%)
Apr 07, 2011	9.910	10.04	9.678	9.814	1,921,650	-0.14(-1.39%)
Apr 06, 2011	9.967	10.06	9.903	9.953	1,457,278	+0.02(+0.22%)
Apr 05, 2011	10.17	10.23	9.727	9.930	4,494,547	-0.30(-2.91%)
Apr 04, 2011	10.30	10.61	10.18	10.23	3,807,052	+0.04(+0.41%)

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.