Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.386	4.468	4.282	4.282	2,032,352	-0.11(-2.41%)
Apr 29, 2004	4.413	4.545	4.332	4.388	2,395,294	-0.02(-0.46%)
Apr 28, 2004	4.660	4.667	4.400	4.408	2,329,305	-0.31(-6.52%)
Apr 27, 2004	4.726	4.810	4.692	4.715	1,279,817	+0.01(+0.27%)
Apr 26, 2004	4.788	4.840	4.660	4.703	1,423,217	-0.08(-1.68%)
Apr 23, 2004	4.670	4.900	4.660	4.783	3,131,332	+0.12(+2.67%)
Apr 22, 2004	4.578	4.697	4.578	4.659	1,707,480	+0.09(+1.97%)
Apr 21, 2004	4.529	4.613	4.518	4.569	1,386,415	+0.05(+1.08%)
Apr 20, 2004	4.728	4.742	4.520	4.520	1,981,590	-0.21(-4.37%)
Apr 19, 2004	4.662	4.737	4.570	4.726	1,699,231	+0.06(+1.32%)
Apr 16, 2004	4.823	4.823	4.662	4.665	3,506,330	-0.12(-2.50%)
Apr 15, 2004	4.882	4.894	4.783	4.785	2,762,678	-0.10(-2.00%)
Apr 14, 2004	4.772	4.923	4.756	4.882	3,204,301	+0.08(+1.57%)
Apr 13, 2004	4.952	4.996	4.805	4.807	3,250,621	-0.15(-3.02%)
Apr 12, 2004	4.934	5.034	4.928	4.957	1,072,330	+0.00(+0.10%)
Apr 08, 2004	5.036	5.053	4.892	4.952	3,230,951	-0.08(-1.60%)
Apr 07, 2004	5.079	5.128	5.016	5.032	2,300,117	-0.03(-0.62%)
Apr 06, 2004	5.166	5.195	5.031	5.064	2,211,285	-0.02(-0.31%)
Apr 05, 2004	4.887	5.089	4.871	5.079	4,069,145	+0.21(+4.30%)
Apr 02, 2004	4.846	4.898	4.823	4.870	2,562,172	+0.09(+1.81%)
Apr 01, 2004	4.667	4.857	4.667	4.783	4,578,661	+0.09(+1.85%)
Mar 31, 2004	4.752	4.761	4.651	4.697	3,179,555	-0.03(-0.67%)
Mar 30, 2004	4.668	4.774	4.649	4.728	1,337,557	+0.06(+1.28%)
Mar 29, 2004	4.619	4.706	4.552	4.668	2,729,684	+0.13(+2.78%)
Mar 26, 2004	4.570	4.684	4.542	4.542	2,149,102	-0.03(-0.62%)
Mar 25, 2004	4.350	4.599	4.334	4.570	2,056,463	+0.26(+5.96%)
Mar 24, 2004	4.246	4.350	4.230	4.314	1,856,591	+0.06(+1.48%)
Mar 23, 2004	4.320	4.411	4.167	4.250	3,505,061	-0.06(-1.28%)
Mar 22, 2004	4.468	4.476	4.241	4.306	2,999,353	-0.19(-4.14%)
Mar 19, 2004	4.599	4.599	4.473	4.492	1,144,665	-0.08(-1.66%)
Mar 18, 2004	4.589	4.613	4.533	4.567	1,822,962	-0.02(-0.48%)
Mar 17, 2004	4.383	4.619	4.378	4.589	2,958,109	+0.21(+4.79%)
Mar 16, 2004	4.537	4.577	4.303	4.380	4,447,316	-0.15(-3.27%)
Mar 15, 2004	4.715	4.744	4.492	4.528	2,730,953	-0.18(-3.75%)
Mar 12, 2004	4.649	4.785	4.602	4.704	2,072,326	+0.09(+2.02%)
Mar 11, 2004	4.626	4.711	4.528	4.611	2,355,954	-0.02(-0.37%)
Mar 10, 2004	4.712	4.808	4.600	4.629	3,165,596	-0.12(-2.46%)
Mar 09, 2004	4.832	4.900	4.706	4.745	2,560,903	-0.10(-1.99%)
Mar 08, 2004	5.108	5.169	4.823	4.841	3,244,910	-0.25(-4.98%)
Mar 05, 2004	4.807	5.116	4.783	5.095	4,278,535	+0.29(+6.10%)
Mar 04, 2004	4.760	4.843	4.715	4.802	2,388,315	+0.05(+1.13%)
Mar 03, 2004	4.726	4.782	4.712	4.749	1,585,653	+0.05(+1.11%)
Mar 02, 2004	4.793	4.797	4.695	4.697	2,309,000	-0.01(-0.13%)
Mar 01, 2004	4.685	4.789	4.681	4.703	3,858,486	+0.02(+0.37%)
Feb 27, 2004	4.698	4.728	4.635	4.685	1,753,799	+0.03(+0.64%)
Feb 26, 2004	4.618	4.673	4.580	4.656	1,489,207	+0.02(+0.48%)
Feb 25, 2004	4.430	4.676	4.430	4.633	3,732,852	+0.30(+6.91%)
Feb 24, 2004	4.361	4.427	4.321	4.334	4,812,162	-0.06(-1.26%)
Feb 23, 2004	4.552	4.585	4.383	4.389	3,878,156	-0.18(-3.97%)
Feb 20, 2004	4.871	4.887	4.567	4.570	6,328,019	-0.29(-6.03%)
Feb 19, 2004	4.845	4.974	4.823	4.864	3,885,136	+0.08(+1.65%)
Feb 18, 2004	4.755	4.822	4.739	4.785	1,651,642	+0.02(+0.46%)
Feb 17, 2004	4.689	4.823	4.651	4.763	2,336,284	+0.05(+1.00%)
Feb 13, 2004	4.815	4.826	4.700	4.715	3,037,424	-0.09(-1.84%)
Feb 12, 2004	4.796	4.837	4.668	4.804	4,499,981	-0.01(-0.17%)
Feb 11, 2004	4.782	4.848	4.741	4.812	2,793,135	+0.06(+1.36%)
Feb 10, 2004	4.570	4.794	4.547	4.747	5,411,779	+0.18(+3.97%)
Feb 09, 2004	4.446	4.621	4.402	4.566	4,379,423	+0.18(+4.21%)
Feb 06, 2004	4.424	4.446	4.323	4.381	3,652,269	+0.03(+0.65%)
Feb 05, 2004	4.146	4.482	4.145	4.353	5,780,433	+0.21(+5.02%)
Feb 04, 2004	4.230	4.303	4.109	4.145	2,753,795	-0.08(-1.98%)
Feb 03, 2004	4.129	4.265	4.117	4.228	3,466,356	+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.