Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.46	20.67	20.44	20.61	604,344	+0.15(+0.74%)
May 27, 2016	20.42	20.46	20.46	20.46	593,593	-0.01(-0.07%)
May 26, 2016	20.32	20.53	20.26	20.47	731,731	+0.14(+0.71%)
May 25, 2016	19.98	20.37	19.85	20.33	1,472,411	+0.73(+3.73%)
May 24, 2016	19.51	19.82	19.48	19.60	961,700	+0.15(+0.75%)
May 23, 2016	19.57	19.62	19.23	19.45	367,396	-0.17(-0.87%)
May 20, 2016	19.41	19.70	19.41	19.62	817,470	+0.27(+1.38%)
May 19, 2016	19.25	19.41	19.09	19.36	837,669	-0.02(-0.09%)
May 18, 2016	19.27	19.49	19.23	19.37	1,437,704	+0.03(+0.18%)
May 17, 2016	19.53	19.57	19.24	19.34	847,305	-0.21(-1.07%)
May 16, 2016	19.43	19.69	19.38	19.55	659,491	+0.17(+0.90%)
May 13, 2016	19.37	19.57	19.26	19.37	862,709	-0.07(-0.34%)
May 12, 2016	19.35	19.54	19.11	19.44	1,724,209	+0.15(+0.79%)
May 11, 2016	19.23	19.36	19.12	19.29	914,194	+0.03(+0.18%)
May 10, 2016	18.94	19.30	18.88	19.25	1,159,559	+0.36(+1.90%)
May 09, 2016	18.96	19.00	18.79	18.89	452,965	-0.07(-0.38%)
May 06, 2016	18.85	19.19	18.84	18.97	677,640	-0.00(-0.02%)
May 05, 2016	18.83	19.03	18.78	18.97	1,039,918	+0.17(+0.91%)
May 04, 2016	18.67	18.94	18.65	18.80	999,844	+0.02(+0.09%)
May 03, 2016	19.33	19.33	18.65	18.78	1,605,865	-0.61(-3.12%)
May 02, 2016	19.48	19.61	19.20	19.39	818,698	-0.07(-0.36%)
Apr 29, 2016	19.45	19.58	19.35	19.46	864,897	-0.02(-0.13%)
Apr 28, 2016	18.40	19.97	18.04	19.48	3,789,381	+0.64(+3.40%)
Apr 27, 2016	18.94	19.09	18.62	18.84	1,269,945	-0.09(-0.50%)
Apr 26, 2016	19.02	19.17	18.88	18.94	732,266	-0.09(-0.48%)
Apr 25, 2016	19.25	19.41	18.89	19.03	1,003,091	-0.31(-1.60%)
Apr 22, 2016	19.22	19.36	19.05	19.34	462,809	+0.07(+0.38%)
Apr 21, 2016	19.41	19.54	19.19	19.26	620,773	-0.07(-0.36%)
Apr 20, 2016	19.30	19.41	19.01	19.33	519,891	+0.05(+0.25%)
Apr 19, 2016	19.14	19.31	19.00	19.28	745,273	+0.29(+1.50%)
Apr 18, 2016	18.72	19.04	18.72	19.00	450,951	+0.20(+1.07%)
Apr 15, 2016	18.83	18.91	18.63	18.80	531,065	-0.09(-0.46%)
Apr 14, 2016	18.69	18.99	18.61	18.88	486,553	+0.13(+0.67%)
Apr 13, 2016	18.59	18.78	18.54	18.76	553,525	+0.23(+1.22%)
Apr 12, 2016	18.70	18.70	18.45	18.53	729,352	-0.10(-0.52%)
Apr 11, 2016	18.49	18.70	18.37	18.63	462,300	+0.27(+1.50%)
Apr 08, 2016	18.46	18.53	18.27	18.35	401,705	+0.09(+0.48%)
Apr 07, 2016	18.67	18.68	18.18	18.27	1,213,477	-0.55(-2.94%)
Apr 06, 2016	18.46	18.88	18.34	18.82	894,059	+0.38(+2.04%)
Apr 05, 2016	18.12	18.47	17.98	18.44	682,523	+0.17(+0.91%)
Apr 04, 2016	18.11	18.38	18.02	18.28	465,996	+0.28(+1.55%)
Apr 01, 2016	17.84	18.09	17.73	18.00	435,882	-0.02(-0.14%)
Mar 31, 2016	18.13	18.22	17.94	18.02	470,563	-0.15(-0.84%)
Mar 30, 2016	17.88	18.29	17.88	18.18	882,356	+0.37(+2.09%)
Mar 29, 2016	17.24	17.92	17.24	17.80	577,230	+0.46(+2.65%)
Mar 28, 2016	17.31	17.39	17.22	17.35	297,676	+0.04(+0.24%)
Mar 24, 2016	17.09	17.30	17.30	17.30	250,897	+0.05(+0.26%)
Mar 23, 2016	17.32	17.44	17.19	17.26	283,212	-0.08(-0.46%)
Mar 22, 2016	17.08	17.38	17.07	17.34	533,362	+0.12(+0.71%)
Mar 21, 2016	17.16	17.33	17.13	17.22	393,399	+0.06(+0.32%)
Mar 18, 2016	17.57	17.57	17.13	17.16	919,462	-0.31(-1.79%)
Mar 17, 2016	17.38	17.63	17.38	17.47	579,954	+0.11(+0.66%)
Mar 16, 2016	16.67	17.48	16.67	17.36	945,359	+0.62(+3.70%)
Mar 15, 2016	16.94	17.04	16.70	16.74	656,408	-0.31(-1.80%)
Mar 14, 2016	17.13	17.24	16.94	17.05	402,168	-0.19(-1.09%)
Mar 11, 2016	17.08	17.36	17.08	17.23	367,307	+0.31(+1.81%)
Mar 10, 2016	17.06	17.08	16.64	16.93	525,044	-0.12(-0.69%)
Mar 09, 2016	17.12	17.32	17.02	17.05	330,184	-0.03(-0.20%)
Mar 08, 2016	16.96	17.17	16.95	17.08	351,738	+0.07(+0.40%)
Mar 07, 2016	16.92	17.21	16.92	17.01	354,193	-0.00(-0.02%)
Mar 04, 2016	17.25	17.29	16.89	17.02	467,895	-0.23(-1.34%)
Mar 03, 2016	17.46	17.49	17.24	17.25	601,211	-0.18(-1.01%)
Mar 02, 2016	17.35	17.42	17.07	17.42	685,524	+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.