Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	0.7778	0.7932	0.7605	0.7727	1,427,568	-0.01(-0.73%)
Jun 27, 2002	0.7601	0.7979	0.7585	0.7784	5,877,774	+0.03(+4.52%)
Jun 26, 2002	0.7092	0.7487	0.6994	0.7447	3,569,555	+0.01(+0.80%)
Jun 25, 2002	0.7738	0.7738	0.7297	0.7388	9,005,735	-0.05(-5.83%)
Jun 21, 2002	0.7845	0.8022	0.7810	0.7845	2,730,779	+0.00(+0.05%)
Jun 20, 2002	0.8101	0.8168	0.7782	0.7841	1,960,527	-0.02(-2.97%)
Jun 19, 2002	0.8220	0.8424	0.8078	0.8081	1,232,150	-0.03(-3.12%)
Jun 18, 2002	0.8428	0.8803	0.8219	0.8342	2,468,107	-0.00(-0.47%)
Jun 17, 2002	0.8050	0.8472	0.8046	0.8381	1,959,258	+0.03(+4.26%)
Jun 14, 2002	0.7825	0.8117	0.7289	0.8038	3,733,249	+0.01(+1.49%)
Jun 12, 2002	0.7920	0.8405	0.7825	0.7920	5,406,994	-0.00(-0.35%)
Jun 11, 2002	0.7313	0.8550	0.7313	0.7948	16,931,594	+0.06(+8.67%)
Jun 10, 2002	0.7183	0.7427	0.7096	0.7313	2,852,598	-0.01(-1.49%)
Jun 07, 2002	0.6718	0.7530	0.6643	0.7423	17,643,476	+0.00(+0.48%)
Jun 06, 2002	0.7841	0.7928	0.7309	0.7388	12,983,893	-0.05(-6.25%)
Jun 05, 2002	0.8529	0.8676	0.7881	0.7881	9,499,357	-0.06(-6.98%)
May 31, 2002	0.8645	0.8684	0.8440	0.8472	1,445,333	-0.01(-1.24%)
May 28, 2002	0.8948	0.9240	0.8176	0.8578	13,339,198	-0.10(-10.45%)
May 27, 2002	0.9638	0.9748	0.9500	0.9579	1,385,693	+0.00(+0.00%)
May 24, 2002	0.9638	0.9748	0.9500	0.9579	1,385,693	-0.03(-2.64%)
May 23, 2002	0.9591	0.9839	0.9496	0.9839	578,641	+0.03(+3.14%)
May 22, 2002	0.9378	0.9587	0.9350	0.9539	326,120	+0.01(+0.54%)
May 21, 2002	0.9687	0.9748	0.9405	0.9488	1,871,700	-0.01(-1.07%)
May 20, 2002	0.9776	0.9823	0.9591	0.9591	499,966	-0.03(-2.68%)
May 17, 2002	0.9697	0.9985	0.9693	0.9855	796,900	+0.01(+1.05%)
May 16, 2002	0.9744	0.9851	0.9705	0.9752	144,660	-0.01(-0.60%)
May 15, 2002	0.9673	0.9874	0.9610	0.9811	845,120	+0.02(+1.88%)
May 14, 2002	0.9437	0.9748	0.9350	0.9630	982,167	+0.03(+3.34%)
May 13, 2002	0.9023	0.9441	0.9015	0.9319	791,824	+0.03(+3.28%)
May 10, 2002	0.9059	0.9098	0.8948	0.9023	1,498,629	-0.01(-0.69%)
May 09, 2002	0.9063	0.9157	0.8964	0.9086	658,584	-0.00(-0.04%)
May 08, 2002	0.8728	0.9114	0.8728	0.9090	1,431,375	+0.04(+4.48%)
May 07, 2002	0.8511	0.8803	0.8511	0.8700	607,826	+0.01(+1.28%)
May 06, 2002	0.8550	0.8858	0.8507	0.8590	1,416,147	+0.00(+0.23%)
May 03, 2002	0.8629	0.8743	0.8390	0.8570	1,622,986	-0.01(-0.73%)
May 02, 2002	0.8476	0.8740	0.8468	0.8633	1,367,927	+0.01(+1.44%)
May 01, 2002	0.8479	0.8661	0.8385	0.8511	796,900	+0.00(+0.56%)
Apr 30, 2002	0.8483	0.8795	0.8448	0.8464	489,814	-0.00(-0.32%)
Apr 29, 2002	0.8468	0.8736	0.8357	0.8491	1,417,416	+0.01(+1.46%)
Apr 26, 2002	0.8531	0.8531	0.8259	0.8369	2,172,441	+0.00(+0.47%)
Apr 25, 2002	0.7999	0.8511	0.7881	0.8330	3,424,895	+0.04(+4.76%)
Apr 24, 2002	0.8353	0.8353	0.7869	0.7951	1,526,546	-0.04(-4.41%)
Apr 23, 2002	0.8349	0.8444	0.8278	0.8318	1,855,204	-0.00(-0.14%)
Apr 22, 2002	0.8558	0.8657	0.8200	0.8330	1,353,969	-0.04(-4.65%)
Apr 19, 2002	0.8755	0.9023	0.8507	0.8736	1,574,766	-0.01(-1.03%)
Apr 18, 2002	0.9027	0.9173	0.8743	0.8826	2,466,838	-0.02(-2.35%)
Apr 17, 2002	0.8747	0.9165	0.8673	0.9039	2,619,112	+0.03(+2.87%)
Apr 16, 2002	0.8298	0.8940	0.8275	0.8787	3,563,210	+0.05(+6.19%)
Apr 15, 2002	0.8156	0.8330	0.7999	0.8275	1,284,177	+0.01(+1.21%)
Apr 12, 2002	0.7995	0.8227	0.7932	0.8176	2,455,417	+0.02(+2.32%)
Apr 11, 2002	0.7821	0.8141	0.7585	0.7991	2,654,642	-0.00(-0.15%)
Apr 10, 2002	0.8180	0.8275	0.7747	0.8003	11,367,251	-0.02(-2.78%)
Apr 09, 2002	0.8767	0.8866	0.8227	0.8231	9,405,455	-0.07(-7.73%)
Apr 08, 2002	0.9019	0.9023	0.8665	0.8921	2,070,925	-0.02(-1.74%)
Apr 05, 2002	0.8933	0.9149	0.8834	0.9078	1,395,844	+0.02(+1.90%)
Apr 04, 2002	0.8743	0.9121	0.8708	0.8909	2,512,520	+0.02(+2.08%)
Apr 03, 2002	0.9181	0.9201	0.8381	0.8728	8,413,136	-0.05(-5.38%)
Apr 02, 2002	0.9811	0.9989	0.9161	0.9224	5,899,347	-0.07(-7.10%)

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.