Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.18	14.20	14.08	14.16	2,687,888	-0.03(-0.21%)
May 28, 2015	14.11	14.28	14.09	14.19	1,474,061	+0.03(+0.24%)
May 27, 2015	14.23	14.29	14.08	14.15	1,702,269	+0.04(+0.31%)
May 26, 2015	14.19	14.19	13.95	14.11	1,561,434	-0.10(-0.67%)
May 22, 2015	14.03	14.21	14.21	14.21	2,813,551	+0.19(+1.39%)
May 21, 2015	15.06	15.06	13.77	14.01	6,769,873	-2.16(-13.37%)
May 20, 2015	15.96	16.24	15.89	16.17	1,322,708	+0.27(+1.68%)
May 19, 2015	15.98	16.17	15.85	15.91	1,151,823	-0.07(-0.41%)
May 18, 2015	16.14	16.14	15.83	15.97	898,100	-0.14(-0.86%)
May 15, 2015	15.82	16.12	15.72	16.11	1,294,836	+0.22(+1.37%)
May 14, 2015	15.91	15.97	15.79	15.89	919,477	+0.03(+0.19%)
May 13, 2015	16.00	16.06	15.81	15.86	1,131,328	-0.07(-0.41%)
May 12, 2015	16.04	16.19	15.93	15.93	1,337,147	-0.11(-0.66%)
May 11, 2015	16.26	16.33	16.01	16.04	1,385,814	-0.22(-1.34%)
May 08, 2015	16.39	16.46	16.21	16.25	1,278,382	-0.01(-0.08%)
May 07, 2015	16.42	16.42	16.20	16.27	1,341,952	-0.16(-0.98%)
May 06, 2015	16.56	16.58	16.34	16.43	1,504,012	-0.08(-0.50%)
May 05, 2015	16.74	16.75	16.44	16.51	1,564,458	-0.19(-1.17%)
May 04, 2015	16.67	16.75	16.55	16.71	1,600,152	+0.06(+0.38%)

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.