Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.794	5.798	5.627	5.660	4,597,100	-0.05(-0.83%)
May 29, 2008	5.769	5.780	5.614	5.707	3,397,752	+0.00(+0.03%)
May 28, 2008	5.540	5.786	5.540	5.706	5,324,259	+0.19(+3.43%)
May 27, 2008	5.359	5.589	5.338	5.516	3,449,950	+0.02(+0.29%)
May 26, 2008	5.482	5.572	5.445	5.501	2,612,259	+0.00(+0.00%)
May 23, 2008	5.482	5.572	5.445	5.501	2,612,259	-0.02(-0.29%)
May 22, 2008	5.603	5.709	5.395	5.516	5,871,195	-0.15(-2.67%)
May 21, 2008	5.721	5.792	5.625	5.668	4,947,634	-0.08(-1.37%)
May 20, 2008	5.795	5.862	5.661	5.746	3,962,333	-0.04(-0.65%)
May 19, 2008	6.008	6.008	5.759	5.784	2,596,442	-0.17(-2.94%)
May 16, 2008	5.874	6.115	5.871	5.959	3,950,817	+0.10(+1.64%)
May 15, 2008	5.827	5.907	5.756	5.863	2,997,703	+0.02(+0.40%)
May 14, 2008	5.874	5.950	5.824	5.839	3,149,437	+0.00(+0.08%)
May 13, 2008	6.019	6.030	5.787	5.835	3,510,238	-0.12(-1.96%)
May 12, 2008	5.674	5.989	5.674	5.951	4,341,609	+0.28(+4.95%)
May 09, 2008	5.776	5.791	5.645	5.671	2,300,129	-0.07(-1.21%)
May 08, 2008	5.830	5.843	5.556	5.740	4,596,643	-0.08(-1.43%)
May 07, 2008	6.118	6.161	5.792	5.824	4,346,546	-0.25(-4.15%)
May 06, 2008	5.846	6.133	5.832	6.076	4,978,527	+0.17(+2.83%)
May 05, 2008	6.021	6.021	5.854	5.909	2,790,052	-0.06(-0.95%)
May 02, 2008	5.934	6.025	5.887	5.966	4,452,509	+0.07(+1.20%)
May 01, 2008	5.827	5.973	5.817	5.895	8,235,400	+0.03(+0.48%)
Apr 30, 2008	5.408	5.950	5.408	5.866	20,726,738	+0.51(+9.54%)
Apr 29, 2008	5.294	5.397	5.241	5.356	4,268,302	+0.08(+1.55%)
Apr 28, 2008	5.296	5.348	5.204	5.274	2,338,985	+0.07(+1.30%)
Apr 25, 2008	5.184	5.330	5.073	5.206	2,886,162	+0.00(+0.03%)
Apr 24, 2008	5.318	5.319	5.086	5.204	3,262,875	-0.07(-1.37%)
Apr 23, 2008	5.475	5.475	5.234	5.277	2,218,853	-0.04(-0.68%)
Apr 22, 2008	5.497	5.616	5.302	5.313	2,178,475	-0.14(-2.57%)
Apr 21, 2008	5.523	5.523	5.401	5.453	2,530,970	-0.00(-0.06%)
Apr 18, 2008	5.417	5.531	5.378	5.456	4,901,286	+0.12(+2.21%)
Apr 17, 2008	5.400	5.433	5.236	5.338	3,987,750	-0.02(-0.41%)
Apr 16, 2008	5.375	5.633	5.252	5.360	12,506,361	+0.06(+1.19%)
Apr 15, 2008	5.305	5.326	5.255	5.297	2,090,467	+0.02(+0.33%)
Apr 14, 2008	5.373	5.373	5.217	5.280	3,003,908	+0.00(+0.00%)
Apr 11, 2008	5.280	5.371	5.245	5.280	3,624,348	-0.02(-0.39%)
Apr 10, 2008	5.294	5.368	5.272	5.300	2,610,438	-0.01(-0.15%)
Apr 09, 2008	5.326	5.452	5.253	5.308	2,495,154	-0.04(-0.80%)
Apr 08, 2008	5.362	5.371	5.280	5.351	3,411,418	+0.00(+0.03%)
Apr 07, 2008	5.423	5.423	5.308	5.349	1,872,411	-0.01(-0.15%)
Apr 04, 2008	5.409	5.438	5.349	5.357	1,693,914	-0.06(-1.19%)
Apr 03, 2008	5.441	5.479	5.386	5.422	3,477,093	+0.03(+0.47%)
Apr 02, 2008	5.349	5.436	5.313	5.397	5,782,781	+0.10(+1.84%)
Apr 01, 2008	5.020	5.395	4.921	5.299	9,629,437	+0.36(+7.38%)
Mar 31, 2008	5.012	5.012	4.886	4.935	4,064,540	-0.00(-0.10%)
Mar 28, 2008	4.938	4.993	4.842	4.940	3,732,526	+0.02(+0.45%)
Mar 27, 2008	4.818	4.965	4.760	4.917	4,310,184	+0.08(+1.60%)
Mar 26, 2008	4.774	4.873	4.709	4.840	2,565,587	+0.03(+0.69%)
Mar 25, 2008	4.763	4.862	4.690	4.807	4,355,485	+0.07(+1.46%)
Mar 24, 2008	4.698	4.796	4.582	4.738	4,270,859	+0.17(+3.80%)
Mar 21, 2008	4.531	4.651	4.468	4.564	3,075,255	+0.00(+0.00%)
Mar 20, 2008	4.531	4.651	4.468	4.564	3,075,255	-0.00(-0.07%)
Mar 19, 2008	4.743	4.806	4.563	4.568	2,495,706	-0.18(-3.72%)
Mar 18, 2008	4.799	4.799	4.643	4.744	1,382,400	+0.01(+0.30%)
Mar 17, 2008	4.631	4.777	4.479	4.730	3,689,046	-0.02(-0.40%)
Mar 14, 2008	4.919	4.919	4.708	4.749	2,721,199	-0.12(-2.46%)
Mar 13, 2008	4.763	4.925	4.725	4.869	3,504,807	+0.10(+2.05%)
Mar 12, 2008	4.807	4.935	4.761	4.771	1,906,806	-0.05(-1.05%)
Mar 11, 2008	4.735	4.876	4.692	4.821	5,537,690	+0.14(+2.93%)
Mar 10, 2008	4.711	4.793	4.651	4.684	3,934,657	-0.03(-0.60%)
Mar 07, 2008	4.856	4.958	4.702	4.713	3,803,372	-0.17(-3.49%)
Mar 06, 2008	4.947	5.017	4.858	4.883	2,662,922	-0.07(-1.40%)
Mar 05, 2008	4.963	5.066	4.891	4.952	2,871,905	+0.05(+1.03%)
Mar 04, 2008	4.995	5.105	4.706	4.902	6,243,676	-0.15(-3.02%)

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.