Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.334	4.415	4.231	4.231	2,056,748	-0.10(-2.41%)
Apr 29, 2004	4.360	4.491	4.281	4.336	2,424,048	-0.02(-0.46%)
Apr 28, 2004	4.605	4.611	4.348	4.356	2,357,266	-0.30(-6.52%)
Apr 27, 2004	4.670	4.753	4.636	4.659	1,295,180	+0.01(+0.27%)
Apr 26, 2004	4.731	4.783	4.605	4.647	1,440,302	-0.08(-1.68%)
Apr 23, 2004	4.614	4.842	4.605	4.726	3,168,921	+0.12(+2.67%)
Apr 22, 2004	4.524	4.641	4.524	4.603	1,727,977	+0.09(+1.97%)
Apr 21, 2004	4.476	4.558	4.465	4.515	1,403,058	+0.05(+1.08%)
Apr 20, 2004	4.672	4.686	4.466	4.466	2,005,378	-0.20(-4.37%)
Apr 19, 2004	4.607	4.681	4.516	4.670	1,719,629	+0.06(+1.32%)
Apr 16, 2004	4.765	4.765	4.607	4.610	3,548,421	-0.12(-2.50%)
Apr 15, 2004	4.825	4.835	4.726	4.728	2,795,842	-0.10(-2.00%)
Apr 14, 2004	4.716	4.865	4.700	4.825	3,242,766	+0.07(+1.57%)
Apr 13, 2004	4.893	4.937	4.748	4.750	3,289,642	-0.15(-3.02%)
Apr 12, 2004	4.876	4.974	4.870	4.898	1,085,203	+0.00(+0.10%)
Apr 08, 2004	4.976	4.993	4.834	4.893	3,269,736	-0.08(-1.60%)
Apr 07, 2004	5.019	5.067	4.957	4.973	2,327,728	-0.03(-0.62%)
Apr 06, 2004	5.105	5.133	4.971	5.004	2,237,830	-0.02(-0.31%)
Apr 05, 2004	4.829	5.029	4.814	5.019	4,117,992	+0.21(+4.30%)
Apr 02, 2004	4.789	4.840	4.765	4.812	2,592,929	+0.09(+1.81%)
Apr 01, 2004	4.611	4.800	4.611	4.726	4,633,624	+0.09(+1.85%)
Mar 31, 2004	4.695	4.705	4.596	4.641	3,217,723	-0.03(-0.67%)
Mar 30, 2004	4.613	4.717	4.594	4.672	1,353,614	+0.06(+1.28%)
Mar 29, 2004	4.564	4.650	4.498	4.613	2,762,452	+0.12(+2.78%)
Mar 26, 2004	4.516	4.628	4.488	4.488	2,174,901	-0.03(-0.62%)
Mar 25, 2004	4.298	4.544	4.283	4.516	2,081,149	+0.25(+5.96%)
Mar 24, 2004	4.195	4.298	4.180	4.262	1,878,878	+0.06(+1.48%)
Mar 23, 2004	4.269	4.359	4.118	4.200	3,547,137	-0.05(-1.28%)
Mar 22, 2004	4.415	4.423	4.191	4.255	3,035,358	-0.18(-4.14%)
Mar 19, 2004	4.544	4.544	4.420	4.438	1,158,406	-0.07(-1.66%)
Mar 18, 2004	4.535	4.558	4.479	4.513	1,844,845	-0.02(-0.48%)
Mar 17, 2004	4.331	4.564	4.326	4.535	2,993,619	+0.21(+4.79%)
Mar 16, 2004	4.484	4.522	4.251	4.328	4,500,703	-0.15(-3.27%)
Mar 15, 2004	4.659	4.688	4.438	4.474	2,763,736	-0.17(-3.75%)
Mar 12, 2004	4.594	4.728	4.547	4.649	2,097,203	+0.09(+2.02%)
Mar 11, 2004	4.571	4.655	4.474	4.557	2,384,236	-0.02(-0.37%)
Mar 10, 2004	4.656	4.751	4.546	4.574	3,203,596	-0.12(-2.46%)
Mar 09, 2004	4.775	4.842	4.650	4.689	2,591,644	-0.09(-1.99%)
Mar 08, 2004	5.047	5.108	4.765	4.784	3,283,863	-0.25(-4.98%)
Mar 05, 2004	4.750	5.055	4.726	5.035	4,329,896	+0.29(+6.10%)
Mar 04, 2004	4.704	4.786	4.659	4.745	2,416,985	+0.05(+1.13%)
Mar 03, 2004	4.670	4.725	4.656	4.692	1,604,687	+0.05(+1.11%)
Mar 02, 2004	4.736	4.740	4.639	4.641	2,336,718	-0.01(-0.13%)
Mar 01, 2004	4.630	4.733	4.625	4.647	3,904,804	+0.02(+0.37%)
Feb 27, 2004	4.642	4.672	4.580	4.630	1,774,852	+0.03(+0.64%)
Feb 26, 2004	4.563	4.617	4.526	4.600	1,507,083	+0.02(+0.48%)
Feb 25, 2004	4.378	4.621	4.378	4.579	3,777,662	+0.30(+6.91%)
Feb 24, 2004	4.309	4.374	4.270	4.283	4,869,929	-0.05(-1.26%)
Feb 23, 2004	4.498	4.530	4.331	4.337	3,924,711	-0.18(-3.97%)
Feb 20, 2004	4.814	4.829	4.513	4.516	6,403,982	-0.29(-6.03%)
Feb 19, 2004	4.787	4.915	4.766	4.806	3,931,774	+0.08(+1.65%)
Feb 18, 2004	4.698	4.765	4.683	4.728	1,671,469	+0.02(+0.46%)
Feb 17, 2004	4.633	4.765	4.596	4.706	2,364,330	+0.05(+1.00%)
Feb 13, 2004	4.758	4.768	4.644	4.659	3,073,886	-0.09(-1.84%)
Feb 12, 2004	4.739	4.779	4.613	4.747	4,554,000	-0.01(-0.17%)
Feb 11, 2004	4.725	4.790	4.685	4.755	2,826,665	+0.06(+1.36%)
Feb 10, 2004	4.516	4.737	4.493	4.691	5,476,744	+0.18(+3.97%)
Feb 09, 2004	4.393	4.566	4.350	4.512	4,431,995	+0.18(+4.21%)
Feb 06, 2004	4.371	4.393	4.272	4.329	3,696,112	+0.03(+0.65%)
Feb 05, 2004	4.097	4.429	4.096	4.301	5,849,822	+0.21(+5.02%)
Feb 04, 2004	4.180	4.251	4.060	4.096	2,786,853	-0.08(-1.98%)
Feb 03, 2004	4.080	4.214	4.068	4.178	3,507,967	+0.13(+3.23%)

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.