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%)
Apr 01, 2009	5.323	5.328	5.124	5.136	8,326,603	-0.23(-4.24%)
Mar 31, 2009	5.331	5.379	5.211	5.363	3,054,615	+0.05(+0.91%)
Mar 30, 2009	5.300	5.337	5.220	5.315	2,753,796	-0.07(-1.27%)
Mar 26, 2009	5.443	5.472	5.267	5.384	4,827,375	-0.05(-0.95%)
Mar 25, 2009	5.413	5.465	5.343	5.435	1,955,574	+0.07(+1.34%)
Mar 24, 2009	5.271	5.413	5.270	5.363	1,875,873	+0.04(+0.76%)
Mar 23, 2009	5.261	5.334	5.102	5.323	2,719,249	+0.18(+3.58%)
Mar 20, 2009	5.166	5.166	5.071	5.139	1,965,418	+0.00(+0.00%)
Mar 19, 2009	5.122	5.158	5.049	5.139	3,323,669	+0.08(+1.51%)
Mar 18, 2009	4.840	5.085	4.779	5.063	4,190,784	+0.19(+3.80%)
Mar 17, 2009	4.856	4.878	4.762	4.878	2,572,271	-0.00(-0.03%)
Mar 16, 2009	4.954	4.994	4.876	4.879	1,195,065	-0.07(-1.38%)
Mar 13, 2009	4.954	4.994	4.915	4.948	1,642,663	+0.02(+0.44%)
Mar 12, 2009	4.831	4.941	4.722	4.926	3,256,251	+0.11(+2.36%)
Mar 11, 2009	4.621	4.840	4.561	4.812	6,977,381	+0.20(+4.32%)
Mar 10, 2009	4.625	4.698	4.505	4.613	4,466,458	+0.03(+0.65%)
Mar 09, 2009	4.594	4.706	4.516	4.583	2,778,094	-0.09(-1.90%)
Mar 06, 2009	4.770	4.865	4.613	4.672	2,972,018	-0.11(-2.28%)
Mar 05, 2009	4.728	4.839	4.680	4.781	1,999,400	+0.01(+0.16%)
Mar 04, 2009	4.781	4.835	4.756	4.773	3,337,564	+0.01(+0.26%)
Mar 02, 2009	4.860	4.860	4.722	4.761	4,532,983	-0.16(-3.29%)
Feb 27, 2009	4.921	4.951	4.845	4.923	2,119,247	-0.05(-1.06%)
Feb 26, 2009	4.976	5.071	4.930	4.976	3,223,374	+0.01(+0.16%)
Feb 25, 2009	5.002	5.015	4.853	4.968	2,658,060	-0.03(-0.68%)
Feb 24, 2009	4.968	5.029	4.895	5.002	3,138,028	+0.03(+0.56%)
Feb 23, 2009	5.184	5.191	4.958	4.974	2,125,726	-0.17(-3.21%)
Feb 20, 2009	5.242	5.242	5.075	5.139	2,895,373	-0.12(-2.25%)
Feb 19, 2009	5.433	5.466	5.233	5.257	3,089,624	-0.15(-2.74%)
Feb 18, 2009	5.423	5.468	5.385	5.405	1,924,026	-0.01(-0.26%)
Feb 17, 2009	5.424	5.494	5.388	5.419	1,812,237	-0.12(-2.11%)
Feb 13, 2009	5.494	5.575	5.494	5.536	2,382,136	+0.01(+0.14%)
Feb 12, 2009	5.469	5.541	5.399	5.528	2,792,812	+0.01(+0.23%)
Feb 11, 2009	5.581	5.585	5.465	5.516	1,695,485	-0.03(-0.48%)
Feb 10, 2009	5.669	5.669	5.525	5.542	3,751,444	-0.09(-1.60%)
Feb 09, 2009	5.572	5.664	5.572	5.633	4,683,313	+0.06(+1.09%)
Feb 06, 2009	5.482	5.586	5.449	5.572	2,647,131	+0.09(+1.65%)
Feb 05, 2009	5.507	5.575	5.440	5.482	5,827,496	-0.08(-1.46%)
Feb 04, 2009	5.441	5.594	5.405	5.563	6,917,482	+0.13(+2.44%)
Feb 03, 2009	5.451	5.451	5.398	5.430	2,907,323	+0.02(+0.37%)

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.