Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.60	15.80	15.60	15.71	439,577	+0.04(+0.25%)
Jun 27, 2014	15.52	15.67	15.52	15.67	448,853	+0.12(+0.78%)
Jun 26, 2014	15.43	15.56	15.32	15.55	827,098	+0.21(+1.35%)
Jun 25, 2014	15.48	15.57	15.26	15.34	724,119	-0.19(-1.22%)
Jun 24, 2014	15.69	15.77	15.50	15.53	773,179	-0.15(-0.94%)
Jun 23, 2014	15.55	15.70	15.53	15.68	556,172	+0.14(+0.93%)
Jun 20, 2014	15.91	15.91	15.46	15.54	1,008,956	-0.29(-1.80%)
Jun 19, 2014	15.86	15.95	15.69	15.82	369,910	+0.01(+0.04%)
Jun 18, 2014	15.95	15.97	15.72	15.82	512,655	-0.08(-0.50%)
Jun 17, 2014	16.07	16.07	15.87	15.89	472,246	-0.16(-0.98%)
Jun 16, 2014	15.66	16.18	15.66	16.05	707,644	+0.35(+2.23%)
Jun 13, 2014	15.63	15.70	15.57	15.70	307,890	+0.06(+0.36%)
Jun 12, 2014	15.77	15.77	15.58	15.65	454,535	-0.09(-0.60%)
Jun 11, 2014	15.58	15.77	15.58	15.74	546,306	+0.14(+0.88%)
Jun 10, 2014	15.82	15.83	15.53	15.60	451,441	-0.06(-0.36%)
Jun 06, 2014	15.60	15.69	15.53	15.66	452,207	+0.15(+0.97%)
Jun 05, 2014	15.53	15.58	15.43	15.51	470,863	+0.07(+0.47%)
Jun 04, 2014	15.08	15.56	15.08	15.44	1,092,394	+0.29(+1.95%)
Jun 03, 2014	15.04	15.21	15.02	15.14	984,331	+0.03(+0.22%)
Jun 02, 2014	15.27	15.32	15.03	15.11	464,492	-0.16(-1.05%)
May 30, 2014	15.38	15.40	15.15	15.27	641,151	-0.05(-0.30%)
May 29, 2014	15.29	15.36	15.19	15.31	833,146	+0.07(+0.47%)
May 28, 2014	15.56	15.62	15.18	15.24	1,018,235	-0.39(-2.52%)
May 27, 2014	15.85	15.85	15.55	15.64	921,835	-0.01(-0.06%)
May 23, 2014	15.58	15.65	15.65	15.65	298,123	+0.13(+0.85%)
May 22, 2014	15.57	15.61	15.42	15.51	264,157	+0.00(+0.02%)
May 21, 2014	15.65	15.66	15.47	15.51	397,870	-0.03(-0.19%)
May 20, 2014	15.48	15.55	15.27	15.54	619,174	+0.02(+0.13%)
May 19, 2014	15.54	15.64	15.48	15.52	424,882	+0.02(+0.11%)
May 16, 2014	15.40	15.51	15.14	15.50	956,554	+0.15(+0.95%)
May 15, 2014	15.27	15.38	15.07	15.36	664,684	+0.07(+0.43%)
May 14, 2014	15.50	15.57	15.24	15.29	591,426	-0.21(-1.34%)
May 13, 2014	15.60	15.65	15.41	15.50	793,853	-0.06(-0.42%)
May 12, 2014	15.25	15.62	15.25	15.57	584,957	+0.24(+1.55%)
May 09, 2014	15.39	15.39	15.03	15.33	1,380,936	-0.07(-0.49%)
May 08, 2014	15.67	15.85	15.35	15.40	1,273,700	-0.31(-1.99%)
May 07, 2014	15.93	16.01	15.59	15.72	789,792	-0.33(-2.07%)
May 06, 2014	16.06	16.16	15.91	16.05	2,892,237	-0.05(-0.32%)
May 05, 2014	16.11	16.23	16.02	16.10	900,692	-0.06(-0.38%)
May 02, 2014	16.13	16.18	16.01	16.16	888,744	+0.01(+0.08%)
May 01, 2014	16.09	16.24	15.94	16.15	1,049,597	+0.10(+0.63%)
Apr 30, 2014	16.04	16.25	15.91	16.05	1,113,044	+0.01(+0.06%)
Apr 29, 2014	15.96	16.11	15.77	16.04	1,475,267	+0.11(+0.72%)
Apr 28, 2014	15.91	16.09	15.75	15.92	2,026,312	-0.03(-0.16%)
Apr 25, 2014	15.07	16.25	15.04	15.95	2,737,112	+0.96(+6.42%)
Apr 24, 2014	15.13	15.15	14.86	14.99	1,550,511	-0.02(-0.11%)
Apr 23, 2014	14.81	15.12	14.79	15.00	1,656,031	+0.19(+1.30%)
Apr 22, 2014	15.19	15.19	14.80	14.81	1,200,209	-0.36(-2.36%)
Apr 21, 2014	15.31	15.31	15.01	15.17	546,457	-0.06(-0.36%)
Apr 17, 2014	15.16	15.22	15.22	15.22	1,052,736	+0.05(+0.32%)
Apr 16, 2014	14.89	15.26	14.81	15.18	985,575	+0.37(+2.48%)
Apr 15, 2014	14.93	15.04	14.62	14.81	1,376,527	-0.09(-0.59%)
Apr 14, 2014	14.88	14.98	14.60	14.90	1,191,769	+0.15(+1.01%)
Apr 11, 2014	14.56	15.06	14.56	14.75	1,341,215	-0.13(-0.90%)
Apr 10, 2014	15.25	15.25	14.77	14.88	1,077,966	-0.38(-2.49%)
Apr 09, 2014	15.00	15.38	14.92	15.26	1,051,826	+0.32(+2.13%)
Apr 08, 2014	14.95	15.08	14.84	14.94	421,980	+0.04(+0.28%)
Apr 07, 2014	14.97	15.06	14.74	14.90	643,958	-0.11(-0.76%)
Apr 04, 2014	15.10	15.21	14.80	15.01	978,725	-0.01(-0.04%)
Apr 03, 2014	15.29	15.38	15.01	15.02	951,312	-0.25(-1.62%)
Apr 02, 2014	15.34	15.46	15.09	15.27	925,310	-0.05(-0.32%)

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.