Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.834	10.01	9.803	9.970	2,289,053	+0.21(+2.11%)
Jun 29, 2011	9.693	9.866	9.626	9.764	1,795,189	+0.12(+1.28%)
Jun 28, 2011	9.500	9.677	9.464	9.641	1,004,345	+0.20(+2.08%)
Jun 27, 2011	9.370	9.476	9.328	9.445	962,022	+0.03(+0.36%)
Jun 24, 2011	9.518	9.548	9.371	9.411	1,166,497	-0.14(-1.50%)
Jun 23, 2011	9.316	9.598	9.268	9.554	1,679,907	+0.04(+0.46%)
Jun 22, 2011	9.551	9.551	9.476	9.511	1,605,554	-0.07(-0.68%)
Jun 21, 2011	9.386	9.602	9.356	9.576	2,323,060	+0.28(+2.96%)
Jun 20, 2011	9.215	9.313	9.048	9.300	1,199,759	+0.13(+1.46%)
Jun 17, 2011	9.187	9.303	9.127	9.166	1,503,141	+0.04(+0.41%)
Jun 16, 2011	9.191	9.194	9.076	9.129	1,497,650	-0.10(-1.13%)
Jun 15, 2011	9.266	9.347	9.215	9.233	884,748	-0.14(-1.45%)
Jun 14, 2011	9.241	9.461	9.204	9.369	1,586,920	+0.27(+2.98%)
Jun 13, 2011	9.229	9.263	9.071	9.098	1,515,791	-0.12(-1.30%)
Jun 10, 2011	9.567	9.629	9.117	9.218	2,835,186	-0.41(-4.27%)
Jun 09, 2011	9.551	9.660	9.532	9.629	955,897	+0.04(+0.41%)
Jun 08, 2011	9.741	9.780	9.554	9.590	2,836,014	-0.19(-1.94%)
Jun 07, 2011	9.845	9.884	9.710	9.780	1,630,726	-0.03(-0.35%)
Jun 06, 2011	9.848	9.939	9.763	9.814	2,036,091	-0.11(-1.11%)
Jun 03, 2011	10.00	10.08	9.905	9.925	1,708,295	+0.19(+1.94%)
May 24, 2011	9.743	9.830	9.727	9.736	2,399,820	+0.01(+0.10%)
May 23, 2011	9.708	9.808	9.585	9.727	1,439,409	-0.13(-1.33%)
May 20, 2011	9.836	9.905	9.758	9.858	1,799,375	+0.01(+0.06%)
May 19, 2011	9.705	9.884	9.632	9.852	2,207,264	+0.24(+2.48%)
May 18, 2011	9.512	9.669	9.475	9.613	1,525,789	+0.15(+1.55%)
May 17, 2011	9.551	9.618	9.395	9.467	1,888,927	-0.14(-1.47%)
May 16, 2011	9.618	9.691	9.573	9.609	1,574,212	-0.04(-0.44%)
May 13, 2011	9.713	9.845	9.616	9.651	1,841,024	-0.10(-0.99%)
May 12, 2011	9.634	9.757	9.520	9.747	1,710,196	+0.05(+0.50%)
May 11, 2011	9.850	9.883	9.593	9.699	1,747,279	-0.19(-1.91%)
May 10, 2011	9.616	9.945	9.613	9.887	2,810,682	+0.29(+3.05%)
May 09, 2011	9.529	9.623	9.439	9.595	852,674	+0.07(+0.77%)
May 06, 2011	9.641	9.679	9.500	9.521	1,786,687	+0.02(+0.20%)
May 05, 2011	9.358	9.539	9.311	9.503	2,869,598	+0.07(+0.79%)
May 04, 2011	9.514	9.531	9.321	9.428	1,395,397	-0.06(-0.61%)
May 03, 2011	9.557	9.585	9.330	9.486	1,964,802	-0.10(-1.07%)
May 02, 2011	9.618	9.669	9.492	9.588	3,139,961	+0.06(+0.60%)
Apr 29, 2011	9.596	9.596	9.473	9.531	2,876,025	-0.07(-0.70%)
Apr 28, 2011	9.806	10.15	9.501	9.598	6,408,920	-0.40(-3.97%)
Apr 27, 2011	9.911	10.01	9.607	9.995	3,772,140	+0.12(+1.26%)
Apr 26, 2011	10.29	10.29	9.820	9.870	3,566,144	-0.31(-3.04%)
Apr 25, 2011	10.28	10.33	10.15	10.18	2,146,397	-0.17(-1.67%)
Apr 21, 2011	10.23	10.45	10.16	10.35	2,808,839	+0.23(+2.28%)
Apr 20, 2011	10.04	10.15	9.973	10.12	1,929,715	+0.28(+2.85%)
Apr 19, 2011	9.956	9.989	9.797	9.842	2,679,745	-0.03(-0.28%)
Apr 18, 2011	9.785	9.887	9.665	9.870	1,410,179	+0.02(+0.21%)
Apr 15, 2011	9.761	9.881	9.680	9.850	1,309,178	+0.11(+1.10%)
Apr 14, 2011	9.674	9.771	9.627	9.743	974,319	+0.04(+0.45%)
Apr 13, 2011	9.604	9.749	9.562	9.699	1,472,042	+0.21(+2.27%)
Apr 12, 2011	9.423	9.553	9.294	9.484	1,656,893	+0.03(+0.35%)
Apr 11, 2011	9.637	9.637	9.434	9.451	1,653,258	-0.14(-1.49%)
Apr 08, 2011	9.710	9.778	9.579	9.595	1,499,808	-0.02(-0.19%)
Apr 07, 2011	9.707	9.834	9.479	9.613	1,961,848	-0.14(-1.39%)
Apr 06, 2011	9.763	9.858	9.700	9.749	1,487,762	+0.02(+0.22%)
Apr 05, 2011	9.961	10.02	9.528	9.727	4,588,566	-0.29(-2.91%)
Apr 04, 2011	10.09	10.39	9.976	10.02	3,886,690	+0.04(+0.41%)

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.