Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.233	1.243	1.221	1.240	1,626,793	+0.01(+0.83%)
May 29, 2003	1.212	1.243	1.212	1.230	2,247,309	+0.01(+0.77%)
May 28, 2003	1.216	1.243	1.210	1.221	3,299,269	+0.02(+1.31%)
May 27, 2003	1.169	1.218	1.151	1.205	3,333,530	+0.05(+4.26%)
May 23, 2003	1.151	1.172	1.149	1.156	2,207,972	+0.01(+0.45%)
May 22, 2003	1.143	1.160	1.141	1.151	5,069,453	+0.00(+0.00%)
May 21, 2003	1.179	1.183	1.143	1.151	3,992,115	-0.03(-2.63%)
May 20, 2003	1.182	1.202	1.176	1.182	3,244,704	-0.00(-0.23%)
May 19, 2003	1.212	1.212	1.182	1.184	2,380,549	-0.03(-2.28%)
May 16, 2003	1.233	1.237	1.205	1.212	2,573,429	-0.02(-1.66%)
May 15, 2003	1.212	1.260	1.212	1.233	2,756,158	+0.01(+1.23%)
May 14, 2003	1.188	1.234	1.188	1.218	2,468,107	+0.02(+1.41%)
May 13, 2003	1.190	1.211	1.187	1.201	2,626,725	-0.01(-1.17%)
May 12, 2003	1.210	1.217	1.188	1.215	2,914,777	+0.00(+0.10%)
May 09, 2003	1.200	1.220	1.200	1.214	2,134,373	+0.01(+0.88%)
May 08, 2003	1.212	1.212	1.187	1.203	3,055,630	-0.01(-0.68%)
May 07, 2003	1.215	1.228	1.199	1.211	2,719,359	+0.00(+0.03%)
May 06, 2003	1.204	1.238	1.196	1.211	3,987,039	+0.01(+0.56%)
May 05, 2003	1.188	1.212	1.188	1.204	5,269,948	+0.00(+0.36%)
May 02, 2003	1.158	1.201	1.143	1.200	6,159,481	+0.04(+3.22%)
May 01, 2003	1.113	1.176	1.111	1.162	3,848,724	+0.03(+2.79%)
Apr 30, 2003	1.118	1.139	1.117	1.131	4,686,231	+0.00(+0.32%)
Apr 29, 2003	1.153	1.158	1.110	1.127	5,311,823	-0.02(-1.35%)
Apr 28, 2003	1.100	1.169	1.086	1.143	8,107,319	+0.04(+3.79%)
Apr 25, 2003	1.174	1.175	1.076	1.101	15,113,190	-0.07(-5.93%)
Apr 24, 2003	1.227	1.231	1.134	1.170	27,014,668	-0.15(-11.66%)
Apr 23, 2003	1.354	1.368	1.310	1.325	9,858,470	-0.02(-1.18%)
Apr 22, 2003	1.273	1.369	1.273	1.340	19,559,590	+0.06(+4.48%)
Apr 21, 2003	1.249	1.284	1.231	1.283	5,861,278	+0.05(+4.26%)
Apr 17, 2003	1.212	1.251	1.210	1.231	4,438,786	+0.02(+1.73%)
Apr 16, 2003	1.160	1.253	1.156	1.210	10,503,096	+0.06(+4.78%)
Apr 15, 2003	1.153	1.166	1.133	1.155	2,336,136	+0.02(+1.38%)
Apr 14, 2003	1.103	1.143	1.101	1.139	2,931,273	+0.04(+3.25%)
Apr 11, 2003	1.080	1.113	1.080	1.103	1,701,661	+0.03(+2.83%)
Apr 10, 2003	1.080	1.097	1.060	1.073	1,897,079	-0.01(-1.09%)
Apr 09, 2003	1.086	1.103	1.075	1.084	1,753,688	-0.01(-1.04%)
Apr 08, 2003	1.109	1.115	1.086	1.096	2,092,497	-0.02(-1.42%)
Apr 07, 2003	1.123	1.148	1.112	1.112	3,282,772	-0.01(-0.49%)
Apr 04, 2003	1.143	1.143	1.110	1.117	2,243,503	-0.02(-1.56%)
Apr 03, 2003	1.133	1.167	1.131	1.135	2,471,913	+0.01(+0.70%)
Apr 02, 2003	1.106	1.139	1.106	1.127	5,222,996	+0.02(+2.14%)
Apr 01, 2003	1.117	1.125	1.085	1.103	3,577,169	+0.01(+0.61%)
Mar 31, 2003	1.120	1.125	1.089	1.097	2,378,011	-0.01(-0.89%)
Mar 28, 2003	1.121	1.123	1.096	1.106	1,984,637	-0.02(-1.51%)
Mar 27, 2003	1.137	1.147	1.108	1.123	4,575,680	-0.02(-1.35%)
Mar 26, 2003	1.127	1.151	1.117	1.139	3,490,309	+0.01(+0.84%)
Mar 25, 2003	1.075	1.145	1.075	1.129	516,589,376	+0.05(+5.10%)
Mar 24, 2003	1.105	1.107	1.072	1.075	2,719,359	-0.04(-3.33%)
Mar 21, 2003	1.121	1.169	1.109	1.112	4,059,966	-0.02(-1.57%)
Mar 20, 2003	1.115	1.144	1.096	1.129	2,772,655	+0.02(+1.38%)
Mar 19, 2003	1.131	1.133	1.112	1.114	4,388,903	-0.01(-0.70%)
Mar 18, 2003	1.122	1.134	1.115	1.122	3,360,762	-0.00(-0.07%)
Mar 17, 2003	1.054	1.129	1.053	1.123	8,251,167	+0.05(+4.55%)
Mar 14, 2003	1.024	1.080	1.024	1.074	6,941,573	+0.05(+4.89%)
Mar 13, 2003	0.9949	1.036	0.9949	1.024	4,226,871	+0.04(+3.59%)
Mar 12, 2003	1.011	1.016	0.9740	0.9882	889,279,872	-0.02(-2.18%)
Mar 11, 2003	1.031	1.040	1.010	1.010	3,206,635	-0.02(-2.25%)
Mar 10, 2003	1.055	1.058	1.031	1.034	1,959,258	-0.02(-1.80%)
Mar 07, 2003	1.035	1.076	1.030	1.052	7,594,663	+0.01(+0.57%)
Mar 06, 2003	1.056	1.060	1.034	1.047	4,023,839	-0.01(-1.19%)
Mar 05, 2003	1.084	1.087	1.058	1.059	6,420,885	-0.03(-2.43%)
Mar 04, 2003	1.104	1.107	1.073	1.086	6,099,841	-0.02(-1.82%)

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.