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%)
May 01, 2002	0.8378	0.8557	0.8285	0.8409	806,517	+0.00(+0.56%)
Apr 30, 2002	0.8382	0.8690	0.8347	0.8363	495,725	-0.00(-0.32%)
Apr 29, 2002	0.8367	0.8631	0.8258	0.8390	1,434,522	+0.01(+1.46%)
Apr 26, 2002	0.8429	0.8429	0.8160	0.8269	2,198,660	+0.00(+0.47%)
Apr 25, 2002	0.7903	0.8409	0.7787	0.8230	3,466,228	+0.04(+4.76%)
Apr 24, 2002	0.8254	0.8254	0.7775	0.7857	1,544,969	-0.04(-4.41%)
Apr 23, 2002	0.8250	0.8343	0.8180	0.8219	1,877,594	-0.00(-0.14%)
Apr 22, 2002	0.8456	0.8554	0.8102	0.8230	1,370,309	-0.04(-4.65%)
Apr 19, 2002	0.8651	0.8916	0.8406	0.8631	1,593,771	-0.01(-1.03%)
Apr 18, 2002	0.8920	0.9064	0.8639	0.8721	2,496,609	-0.02(-2.35%)
Apr 17, 2002	0.8643	0.9056	0.8569	0.8931	2,650,721	+0.02(+2.87%)
Apr 16, 2002	0.8199	0.8833	0.8176	0.8682	3,606,213	+0.05(+6.19%)
Apr 15, 2002	0.8059	0.8230	0.7903	0.8176	1,299,675	+0.01(+1.21%)
Apr 12, 2002	0.7899	0.8129	0.7837	0.8079	2,485,051	+0.02(+2.32%)
Apr 11, 2002	0.7728	0.8044	0.7495	0.7896	2,686,680	-0.00(-0.15%)
Apr 10, 2002	0.8082	0.8176	0.7654	0.7907	11,504,437	-0.02(-2.78%)
Apr 09, 2002	0.8663	0.8760	0.8129	0.8133	9,518,965	-0.07(-7.73%)
Apr 08, 2002	0.8912	0.8916	0.8562	0.8814	2,095,918	-0.02(-1.74%)
Apr 05, 2002	0.8826	0.9040	0.8729	0.8970	1,412,690	+0.02(+1.90%)
Apr 04, 2002	0.8639	0.9013	0.8604	0.8803	2,542,842	+0.02(+2.08%)
Apr 03, 2002	0.9071	0.9091	0.8281	0.8624	8,514,671	-0.05(-5.38%)
Apr 02, 2002	0.9694	0.9869	0.9052	0.9114	5,970,543	-0.07(-7.10%)
Apr 01, 2002	0.9683	0.9912	0.9562	0.9811	1,916,122	+0.01(+0.60%)
Mar 29, 2002	0.9725	0.9905	0.9628	0.9753	1,227,756	+0.00(+0.00%)
Mar 28, 2002	0.9725	0.9905	0.9628	0.9753	1,227,756	+0.00(+0.12%)
Mar 27, 2002	0.9951	1.000	0.9710	0.9741	2,226,913	-0.03(-2.65%)
Mar 26, 2002	1.066	1.066	0.9967	1.001	1,747,883	-0.06(-5.93%)
Mar 25, 2002	1.048	1.066	1.039	1.064	1,253,441	+0.02(+1.90%)
Mar 22, 2002	1.041	1.055	1.038	1.044	1,046,675	+0.00(+0.04%)
Mar 21, 2002	1.043	1.057	1.043	1.043	640,847	+0.01(+0.60%)
Mar 20, 2002	1.041	1.045	1.034	1.037	642,132	-0.01(-0.49%)
Mar 19, 2002	1.033	1.052	1.031	1.042	3,719,228	+0.01(+1.13%)
Mar 18, 2002	1.014	1.038	1.014	1.031	584,340	+0.02(+1.85%)
Mar 15, 2002	1.001	1.029	0.9967	1.012	309,507	+0.00(+0.46%)
Mar 14, 2002	1.015	1.041	1.003	1.007	656,258	-0.00(-0.08%)
Mar 13, 2002	1.023	1.071	0.9947	1.008	1,394,710	-0.03(-2.85%)
Mar 12, 2002	1.010	1.044	1.010	1.038	738,451	+0.02(+2.22%)
Mar 11, 2002	1.003	1.033	0.9850	1.015	1,428,101	+0.02(+1.68%)
Mar 08, 2002	1.001	1.012	0.9885	0.9982	2,257,736	+0.01(+1.18%)
Mar 07, 2002	0.9873	1.003	0.9838	0.9866	2,283,421	+0.00(+0.12%)
Mar 06, 2002	0.9803	0.9920	0.9772	0.9854	2,849,782	+0.01(+0.56%)
Mar 05, 2002	0.9686	1.010	0.9655	0.9799	2,532,568	+0.01(+0.96%)
Mar 04, 2002	0.9784	0.9784	0.9539	0.9706	1,561,665	+0.00(+0.12%)

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.