Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.41	15.61	15.41	15.52	444,882	+0.04(+0.25%)
Jun 27, 2014	15.34	15.48	15.34	15.48	454,270	+0.12(+0.78%)
Jun 26, 2014	15.24	15.37	15.14	15.36	837,079	+0.20(+1.35%)
Jun 25, 2014	15.30	15.39	15.08	15.16	732,858	-0.19(-1.22%)
Jun 24, 2014	15.51	15.58	15.31	15.35	782,510	-0.15(-0.94%)
Jun 23, 2014	15.36	15.52	15.35	15.49	562,884	+0.14(+0.93%)
Jun 20, 2014	15.72	15.72	15.28	15.35	1,021,132	-0.28(-1.80%)
Jun 19, 2014	15.67	15.76	15.50	15.63	374,375	+0.01(+0.04%)
Jun 18, 2014	15.76	15.78	15.54	15.63	518,842	-0.08(-0.49%)
Jun 17, 2014	15.88	15.88	15.69	15.70	477,945	-0.16(-0.98%)
Jun 16, 2014	15.47	15.98	15.47	15.86	716,184	+0.35(+2.23%)
Jun 13, 2014	15.44	15.52	15.39	15.51	311,606	+0.06(+0.36%)
Jun 12, 2014	15.58	15.58	15.39	15.46	460,021	-0.09(-0.60%)
Jun 11, 2014	15.39	15.58	15.39	15.55	552,900	+0.14(+0.88%)
Jun 10, 2014	15.63	15.64	15.35	15.42	456,889	-0.06(-0.36%)
Jun 06, 2014	15.41	15.50	15.35	15.47	457,664	+0.15(+0.97%)
Jun 05, 2014	15.35	15.39	15.24	15.32	476,546	+0.07(+0.47%)
Jun 04, 2014	14.90	15.37	14.90	15.25	1,105,577	+0.29(+1.95%)
Jun 03, 2014	14.86	15.03	14.84	14.96	996,210	+0.03(+0.22%)

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.