Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	0.8542	0.8581	0.8339	0.8371	1,462,776	-0.01(-1.24%)
May 28, 2002	0.8842	0.9130	0.8079	0.8476	13,500,184	-0.10(-10.45%)
May 27, 2002	0.9523	0.9632	0.9387	0.9465	1,402,416	+0.00(+0.00%)
May 24, 2002	0.9523	0.9632	0.9387	0.9465	1,402,416	-0.03(-2.64%)
May 23, 2002	0.9476	0.9722	0.9383	0.9722	585,624	+0.03(+3.14%)
May 22, 2002	0.9266	0.9472	0.9239	0.9426	330,055	+0.01(+0.54%)
May 21, 2002	0.9572	0.9632	0.9293	0.9375	1,894,289	-0.01(-1.07%)
May 20, 2002	0.9659	0.9706	0.9476	0.9476	506,000	-0.03(-2.68%)
May 17, 2002	0.9581	0.9866	0.9577	0.9737	806,517	+0.01(+1.05%)
May 16, 2002	0.9628	0.9733	0.9589	0.9636	146,406	-0.01(-0.60%)
May 15, 2002	0.9558	0.9757	0.9496	0.9694	855,319	+0.02(+1.88%)
May 14, 2002	0.9324	0.9632	0.9239	0.9515	994,020	+0.03(+3.34%)
May 13, 2002	0.8916	0.9328	0.8908	0.9208	801,380	+0.03(+3.28%)
May 10, 2002	0.8951	0.8990	0.8842	0.8916	1,516,715	-0.01(-0.69%)
May 09, 2002	0.8955	0.9048	0.8857	0.8978	666,533	-0.00(-0.04%)
May 08, 2002	0.8624	0.9005	0.8624	0.8982	1,448,649	+0.04(+4.48%)
May 07, 2002	0.8409	0.8698	0.8409	0.8596	615,162	+0.01(+1.28%)
May 06, 2002	0.8448	0.8752	0.8406	0.8487	1,433,238	+0.00(+0.23%)
May 03, 2002	0.8526	0.8639	0.8289	0.8468	1,642,573	-0.01(-0.73%)
May 02, 2002	0.8375	0.8635	0.8367	0.8530	1,384,436	+0.01(+1.44%)

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.