Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	3.386	3.420	3.372	3.389	2,425,840	+0.01(+0.32%)
Jun 28, 2007	3.356	3.395	3.350	3.378	2,144,637	+0.03(+0.79%)
Jun 27, 2007	3.317	3.367	3.305	3.351	2,902,051	+0.02(+0.75%)
Jun 26, 2007	3.322	3.359	3.309	3.326	2,287,287	+0.01(+0.28%)
Jun 25, 2007	3.370	3.414	3.316	3.317	1,539,851	-0.07(-2.02%)
Jun 22, 2007	3.425	3.443	3.376	3.386	2,202,268	-0.04(-1.27%)
Jun 21, 2007	3.426	3.437	3.353	3.429	1,777,151	+0.00(+0.09%)
Jun 20, 2007	3.454	3.474	3.423	3.426	1,307,380	-0.03(-0.99%)
Jun 19, 2007	3.446	3.477	3.418	3.460	1,926,396	+0.01(+0.27%)
Jun 18, 2007	3.451	3.470	3.442	3.451	1,381,226	+0.00(+0.00%)
Jun 15, 2007	3.431	3.523	3.431	3.451	3,369,266	+0.03(+0.96%)
Jun 14, 2007	3.392	3.432	3.382	3.418	2,463,860	+0.04(+1.15%)
Jun 13, 2007	3.358	3.414	3.326	3.379	2,701,449	+0.02(+0.74%)
Jun 12, 2007	3.376	3.411	3.339	3.354	3,150,299	-0.04(-1.06%)
Jun 11, 2007	3.372	3.409	3.350	3.390	1,836,671	+0.01(+0.42%)
Jun 08, 2007	3.314	3.389	3.286	3.376	3,360,957	+0.06(+1.93%)
Jun 07, 2007	3.409	3.437	3.311	3.312	3,876,493	-0.10(-2.88%)
Jun 06, 2007	3.504	3.532	3.387	3.411	3,216,914	-0.10(-2.71%)
Jun 05, 2007	3.566	3.594	3.501	3.506	2,303,937	-0.06(-1.57%)
Jun 04, 2007	3.583	3.590	3.537	3.562	2,239,634	-0.02(-0.61%)

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.