Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.649	6.705	6.587	6.634	2,041,165	-0.02(-0.23%)
May 27, 2010	6.649	6.727	6.603	6.649	1,126,595	+0.10(+1.50%)
May 26, 2010	6.576	6.705	6.514	6.551	1,593,481	+0.03(+0.43%)
May 25, 2010	6.472	6.531	6.257	6.523	1,673,399	-0.08(-1.25%)
May 24, 2010	6.626	6.741	6.603	6.606	521,213	-0.06(-0.96%)
May 21, 2010	6.598	6.799	6.571	6.670	1,783,403	+0.02(+0.37%)
May 20, 2010	6.481	6.789	6.458	6.645	3,493,259	-0.24(-3.46%)
May 19, 2010	6.993	6.993	6.769	6.883	5,009,750	-0.10(-1.38%)
May 18, 2010	7.107	7.218	6.945	6.979	4,193,825	-0.06(-0.88%)
May 17, 2010	7.163	7.300	6.992	7.042	5,754,363	-0.12(-1.67%)
May 14, 2010	7.115	7.179	6.944	7.162	4,431,673	+0.04(+0.61%)
May 13, 2010	7.034	7.174	7.023	7.118	2,809,486	+0.10(+1.44%)
May 12, 2010	6.903	7.026	6.874	7.017	3,075,751	+0.15(+2.13%)
May 11, 2010	6.891	6.950	6.811	6.870	2,275,545	-0.02(-0.23%)
May 10, 2010	6.894	6.930	6.623	6.886	4,770,734	+0.40(+6.20%)
May 07, 2010	6.388	6.618	6.388	6.484	3,640,021	+0.07(+1.09%)
May 06, 2010	6.498	6.609	6.197	6.414	2,166,813	-0.14(-2.14%)
May 05, 2010	6.490	6.582	6.427	6.554	1,798,687	-0.01(-0.09%)
May 04, 2010	6.498	6.612	6.405	6.561	3,668,348	-0.06(-0.89%)

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.