Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.724	5.729	5.559	5.592	4,652,876	-0.05(-0.83%)
May 29, 2008	5.699	5.710	5.547	5.639	3,438,976	+0.00(+0.03%)
May 28, 2008	5.474	5.717	5.474	5.637	5,388,857	+0.19(+3.43%)
May 27, 2008	5.295	5.522	5.274	5.450	3,491,808	+0.02(+0.29%)
May 26, 2008	5.416	5.505	5.380	5.435	2,643,954	+0.00(+0.00%)
May 23, 2008	5.416	5.505	5.380	5.435	2,643,954	-0.02(-0.29%)
May 22, 2008	5.536	5.640	5.330	5.450	5,942,429	-0.15(-2.67%)
May 21, 2008	5.653	5.723	5.558	5.600	5,007,663	-0.08(-1.37%)
May 20, 2008	5.726	5.791	5.593	5.678	4,010,407	-0.04(-0.65%)
May 19, 2008	5.936	5.936	5.690	5.715	2,627,944	-0.17(-2.94%)
May 16, 2008	5.804	6.042	5.801	5.888	3,998,752	+0.09(+1.64%)
May 15, 2008	5.757	5.836	5.687	5.793	3,034,074	+0.02(+0.40%)
May 14, 2008	5.804	5.878	5.754	5.769	3,187,649	+0.00(+0.08%)
May 13, 2008	5.947	5.958	5.718	5.765	3,552,827	-0.12(-1.96%)
May 12, 2008	5.606	5.917	5.606	5.880	4,394,286	+0.28(+4.95%)
May 09, 2008	5.707	5.721	5.577	5.603	2,328,037	-0.07(-1.21%)
May 08, 2008	5.760	5.773	5.489	5.671	4,652,413	-0.08(-1.43%)
May 07, 2008	6.045	6.087	5.723	5.754	4,399,282	-0.25(-4.15%)
May 06, 2008	5.776	6.059	5.762	6.003	5,038,931	+0.17(+2.83%)
May 05, 2008	5.949	5.949	5.783	5.838	2,823,903	-0.06(-0.95%)
May 02, 2008	5.863	5.953	5.816	5.894	4,506,531	+0.07(+1.20%)

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.