Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.30	23.49	23.05	23.45	1,112,060	+0.26(+1.12%)
May 30, 2017	23.39	23.42	23.16	23.19	1,065,391	-0.20(-0.86%)
May 26, 2017	23.41	23.50	23.35	23.39	533,845	+0.03(+0.12%)
May 25, 2017	23.44	23.48	23.26	23.36	504,620	+0.06(+0.28%)
May 24, 2017	23.24	23.35	23.08	23.30	915,063	+0.28(+1.22%)
May 23, 2017	23.27	23.27	22.94	23.02	898,301	-0.14(-0.58%)
May 22, 2017	23.06	23.19	23.01	23.16	502,147	+0.20(+0.87%)
May 19, 2017	22.78	22.98	22.66	22.96	553,481	+0.34(+1.51%)
May 18, 2017	22.56	22.67	22.39	22.61	932,002	+0.03(+0.13%)
May 17, 2017	23.02	23.07	22.54	22.59	1,080,888	-0.56(-2.40%)
May 16, 2017	23.24	23.24	22.99	23.14	1,128,932	+0.02(+0.09%)
May 15, 2017	22.95	23.28	22.95	23.12	1,398,290	+0.23(+1.00%)
May 12, 2017	23.29	23.34	22.81	22.89	1,800,027	-0.39(-1.68%)
May 11, 2017	23.35	23.47	23.13	23.28	1,334,517	-0.11(-0.46%)
May 10, 2017	23.31	23.53	23.21	23.39	1,113,670	+0.00(+0.00%)
May 09, 2017	23.85	23.85	22.81	23.39	3,145,967	-1.40(-5.66%)
May 08, 2017	24.77	24.93	24.63	24.79	586,578	+0.01(+0.03%)
May 05, 2017	24.66	24.84	24.54	24.79	557,469	+0.23(+0.93%)
May 04, 2017	24.64	24.69	24.45	24.56	534,555	-0.04(-0.17%)
May 03, 2017	24.78	24.79	24.56	24.60	484,546	-0.13(-0.52%)
May 02, 2017	24.84	25.02	24.65	24.73	601,726	-0.02(-0.09%)

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.