Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.22	20.42	20.20	20.37	611,637	+0.15(+0.74%)
May 27, 2016	20.17	20.22	20.22	20.22	600,757	-0.01(-0.07%)
May 26, 2016	20.08	20.29	20.02	20.23	740,562	+0.14(+0.71%)
May 25, 2016	19.74	20.13	19.61	20.09	1,490,181	+0.72(+3.73%)
May 24, 2016	19.28	19.59	19.25	19.37	973,307	+0.14(+0.75%)
May 23, 2016	19.33	19.38	19.01	19.22	371,830	-0.17(-0.87%)
May 20, 2016	19.18	19.46	19.18	19.39	827,336	+0.26(+1.38%)
May 19, 2016	19.02	19.18	18.86	19.13	847,778	-0.02(-0.09%)
May 18, 2016	19.04	19.25	19.00	19.14	1,455,055	+0.03(+0.18%)
May 17, 2016	19.30	19.34	19.01	19.11	857,531	-0.21(-1.07%)
May 16, 2016	19.19	19.45	19.15	19.31	667,450	+0.17(+0.90%)
May 13, 2016	19.14	19.33	19.03	19.14	873,121	-0.07(-0.34%)
May 12, 2016	19.12	19.31	18.88	19.21	1,745,018	+0.15(+0.79%)
May 11, 2016	19.00	19.13	18.89	19.06	925,227	+0.03(+0.18%)
May 10, 2016	18.71	19.07	18.66	19.02	1,173,553	+0.35(+1.90%)
May 09, 2016	18.74	18.77	18.57	18.67	458,432	-0.07(-0.39%)
May 06, 2016	18.62	18.96	18.61	18.74	685,819	-0.00(-0.02%)
May 05, 2016	18.61	18.80	18.55	18.74	1,052,468	+0.17(+0.91%)
May 04, 2016	18.45	18.71	18.42	18.58	1,011,910	+0.02(+0.09%)
May 03, 2016	19.10	19.10	18.42	18.56	1,625,246	-0.60(-3.12%)
May 02, 2016	19.25	19.38	18.97	19.16	828,578	-0.07(-0.36%)
Apr 29, 2016	19.22	19.35	19.12	19.23	875,335	-0.02(-0.13%)
Apr 28, 2016	18.18	19.73	17.82	19.25	3,835,113	+0.63(+3.40%)
Apr 27, 2016	18.72	18.86	18.40	18.62	1,285,271	-0.09(-0.50%)
Apr 26, 2016	18.80	18.94	18.65	18.71	741,103	-0.09(-0.48%)
Apr 25, 2016	19.02	19.18	18.67	18.80	1,015,197	-0.31(-1.60%)
Apr 22, 2016	18.99	19.13	18.82	19.11	468,394	+0.07(+0.38%)
Apr 21, 2016	19.18	19.30	18.96	19.03	628,265	-0.07(-0.36%)
Apr 20, 2016	19.07	19.18	18.78	19.10	526,166	+0.05(+0.25%)
Apr 19, 2016	18.91	19.08	18.77	19.05	754,268	+0.28(+1.50%)
Apr 18, 2016	18.49	18.81	18.49	18.77	456,393	+0.20(+1.07%)
Apr 15, 2016	18.61	18.69	18.41	18.57	537,474	-0.09(-0.46%)
Apr 14, 2016	18.47	18.77	18.38	18.66	492,425	+0.12(+0.67%)
Apr 13, 2016	18.37	18.55	18.32	18.53	560,206	+0.22(+1.22%)
Apr 12, 2016	18.48	18.48	18.23	18.31	738,154	-0.10(-0.52%)
Apr 11, 2016	18.27	18.48	18.15	18.41	467,879	+0.27(+1.50%)
Apr 08, 2016	18.24	18.31	18.06	18.14	406,553	+0.09(+0.48%)
Apr 07, 2016	18.45	18.46	17.96	18.05	1,228,122	-0.55(-2.94%)
Apr 06, 2016	18.24	18.65	18.12	18.60	904,849	+0.37(+2.04%)
Apr 05, 2016	17.91	18.25	17.77	18.22	690,760	+0.17(+0.91%)
Apr 04, 2016	17.90	18.16	17.81	18.06	471,620	+0.27(+1.55%)
Apr 01, 2016	17.62	17.87	17.52	17.78	441,143	-0.02(-0.13%)
Mar 31, 2016	17.92	18.01	17.73	17.81	476,242	-0.15(-0.84%)
Mar 30, 2016	17.67	18.07	17.67	17.96	893,005	+0.37(+2.09%)
Mar 29, 2016	17.03	17.70	17.03	17.59	584,196	+0.45(+2.65%)
Mar 28, 2016	17.11	17.19	17.01	17.14	301,269	+0.04(+0.24%)
Mar 24, 2016	16.89	17.10	17.10	17.10	253,925	+0.04(+0.26%)
Mar 23, 2016	17.11	17.23	16.98	17.05	286,630	-0.08(-0.46%)
Mar 22, 2016	16.88	17.18	16.87	17.13	539,798	+0.12(+0.71%)
Mar 21, 2016	16.96	17.12	16.92	17.01	398,147	+0.05(+0.32%)
Mar 18, 2016	17.37	17.37	16.93	16.96	930,558	-0.31(-1.79%)
Mar 17, 2016	17.17	17.42	17.17	17.27	586,953	+0.11(+0.66%)
Mar 16, 2016	16.48	17.28	16.48	17.15	956,768	+0.61(+3.70%)
Mar 15, 2016	16.74	16.84	16.50	16.54	664,329	-0.30(-1.80%)
Mar 14, 2016	16.93	17.03	16.74	16.84	407,021	-0.19(-1.09%)
Mar 11, 2016	16.88	17.15	16.88	17.03	371,740	+0.30(+1.81%)
Mar 10, 2016	16.86	16.88	16.44	16.73	531,381	-0.12(-0.69%)
Mar 09, 2016	16.91	17.11	16.82	16.84	334,169	-0.03(-0.20%)
Mar 08, 2016	16.76	16.96	16.75	16.88	355,983	+0.07(+0.40%)
Mar 07, 2016	16.71	17.01	16.71	16.81	358,468	-0.00(-0.02%)
Mar 04, 2016	17.05	17.09	16.69	16.81	473,542	-0.23(-1.34%)
Mar 03, 2016	17.25	17.29	17.03	17.04	608,466	-0.17(-1.01%)
Mar 02, 2016	17.14	17.21	16.87	17.21	693,797	+0.02(+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.