Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.829	3.856	3.585	3.585	4,137,590	-0.22(-5.81%)
Apr 27, 2007	3.628	3.829	3.624	3.806	4,328,437	+0.16(+4.31%)
Apr 26, 2007	3.663	3.667	3.599	3.649	1,095,078	-0.00(-0.04%)
Apr 25, 2007	3.625	3.683	3.599	3.650	1,558,296	+0.05(+1.30%)
Apr 24, 2007	3.661	3.700	3.591	3.603	2,891,267	-0.07(-1.87%)
Apr 23, 2007	3.614	3.722	3.613	3.672	1,562,984	+0.06(+1.73%)
Apr 20, 2007	3.613	3.625	3.578	3.610	1,387,369	+0.03(+0.87%)
Apr 19, 2007	3.605	3.619	3.550	3.578	1,962,364	-0.04(-1.16%)
Apr 18, 2007	3.535	3.647	3.535	3.621	2,604,010	+0.08(+2.24%)
Apr 17, 2007	3.558	3.577	3.507	3.541	979,480	-0.00(-0.09%)
Apr 16, 2007	3.474	3.599	3.474	3.544	2,209,145	+0.09(+2.71%)
Apr 13, 2007	3.441	3.476	3.423	3.451	991,071	+0.00(+0.09%)
Apr 12, 2007	3.395	3.460	3.395	3.448	1,077,264	+0.03(+0.96%)
Apr 11, 2007	3.434	3.463	3.384	3.415	1,514,879	-0.02(-0.54%)
Apr 10, 2007	3.460	3.510	3.403	3.434	1,640,912	-0.01(-0.41%)
Apr 09, 2007	3.445	3.485	3.396	3.448	1,972,016	+0.01(+0.32%)
Apr 05, 2007	3.443	3.445	3.381	3.437	2,008,010	-0.02(-0.45%)
Apr 04, 2007	3.485	3.485	3.427	3.452	985,947	-0.02(-0.54%)
Apr 03, 2007	3.440	3.496	3.420	3.471	2,286,135	+0.05(+1.36%)
Apr 02, 2007	3.421	3.466	3.407	3.424	1,051,217	+0.00(+0.14%)
Mar 30, 2007	3.409	3.449	3.390	3.420	1,385,815	+0.00(+0.00%)
Mar 29, 2007	3.455	3.460	3.378	3.420	1,330,537	-0.02(-0.68%)
Mar 28, 2007	3.487	3.501	3.417	3.443	1,503,326	-0.05(-1.43%)
Mar 27, 2007	3.508	3.527	3.480	3.493	1,199,026	-0.05(-1.45%)
Mar 26, 2007	3.543	3.575	3.513	3.544	1,697,757	+0.02(+0.49%)
Mar 23, 2007	3.498	3.589	3.491	3.527	1,787,629	+0.02(+0.53%)
Mar 22, 2007	3.498	3.552	3.466	3.508	1,561,905	+0.00(+0.13%)
Mar 21, 2007	3.513	3.526	3.437	3.504	2,316,381	+0.02(+0.49%)
Mar 20, 2007	3.435	3.504	3.410	3.487	2,336,289	+0.06(+1.82%)
Mar 19, 2007	3.339	3.435	3.328	3.424	2,518,190	+0.09(+2.85%)
Mar 16, 2007	3.297	3.348	3.297	3.329	1,709,168	+0.02(+0.61%)
Mar 15, 2007	3.248	3.346	3.241	3.309	3,011,893	+0.05(+1.53%)
Mar 14, 2007	3.258	3.283	3.167	3.259	3,358,435	+0.02(+0.67%)
Mar 13, 2007	3.298	3.309	3.231	3.237	1,817,085	-0.06(-1.84%)
Mar 12, 2007	3.336	3.382	3.290	3.298	1,965,980	-0.06(-1.76%)
Mar 09, 2007	3.332	3.404	3.311	3.357	2,682,709	-0.01(-0.23%)
Mar 08, 2007	3.346	3.426	3.294	3.365	2,937,118	+0.06(+1.69%)
Mar 07, 2007	3.312	3.393	3.309	3.309	2,694,884	-0.01(-0.42%)
Mar 06, 2007	3.239	3.329	3.239	3.323	2,427,484	+0.12(+3.59%)
Mar 05, 2007	3.317	3.364	3.205	3.208	3,197,975	-0.13(-4.01%)
Mar 02, 2007	3.403	3.413	3.337	3.342	2,461,801	-0.08(-2.45%)
Mar 01, 2007	3.351	3.491	3.328	3.426	5,115,503	+0.02(+0.69%)
Feb 28, 2007	3.398	3.465	3.343	3.403	4,348,454	-0.01(-0.27%)
Feb 27, 2007	3.512	3.538	3.395	3.412	2,716,551	-0.14(-3.90%)
Feb 26, 2007	3.554	3.586	3.516	3.550	2,116,897	+0.01(+0.18%)
Feb 23, 2007	3.582	3.589	3.541	3.544	1,634,207	-0.03(-0.74%)
Feb 22, 2007	3.558	3.596	3.532	3.571	2,029,323	-0.01(-0.17%)
Feb 21, 2007	3.641	3.672	3.530	3.577	4,234,404	-0.11(-2.88%)
Feb 20, 2007	3.711	3.722	3.564	3.683	3,661,053	-0.02(-0.50%)
Feb 16, 2007	3.720	3.750	3.631	3.701	5,183,869	-0.00(-0.08%)
Feb 15, 2007	3.610	3.790	3.610	3.705	5,464,068	+0.09(+2.41%)
Feb 14, 2007	3.628	3.628	3.519	3.617	4,075,267	-0.01(-0.21%)
Feb 13, 2007	3.633	3.653	3.566	3.625	3,465,588	-0.00(-0.09%)
Feb 12, 2007	3.516	3.701	3.480	3.628	7,576,881	+0.08(+2.19%)
Feb 09, 2007	3.294	3.642	3.272	3.550	24,481,420	+0.51(+16.68%)
Feb 08, 2007	3.040	3.069	2.995	3.043	3,633,857	-0.01(-0.26%)
Feb 07, 2007	3.005	3.055	2.970	3.051	2,970,036	+0.07(+2.40%)
Feb 06, 2007	2.971	3.005	2.935	2.979	2,196,577	+0.04(+1.38%)
Feb 05, 2007	2.956	2.957	2.920	2.938	1,403,770	-0.02(-0.53%)
Feb 02, 2007	2.968	2.987	2.943	2.954	1,866,379	+0.00(+0.05%)

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.