Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	13.58	13.72	13.46	13.68	1,262,596	+0.14(+1.02%)
Jun 29, 2015	13.67	13.75	13.48	13.54	1,205,125	-0.23(-1.64%)
Jun 26, 2015	13.91	13.91	13.71	13.77	1,128,842	-0.12(-0.85%)
Jun 25, 2015	14.05	14.12	13.85	13.89	1,384,842	-0.13(-0.92%)
Jun 24, 2015	14.13	14.15	13.91	14.02	1,533,427	-0.10(-0.69%)
Jun 23, 2015	14.19	14.19	14.10	14.12	630,867	-0.02(-0.14%)
Jun 22, 2015	14.22	14.26	14.12	14.14	995,403	-0.05(-0.38%)
Jun 19, 2015	14.45	14.45	14.13	14.19	2,283,425	-0.20(-1.41%)
Jun 18, 2015	14.35	14.46	14.30	14.39	1,624,724	+0.01(+0.07%)
Jun 17, 2015	14.48	14.48	14.32	14.38	1,553,530	-0.05(-0.33%)
Jun 16, 2015	14.38	14.45	14.32	14.43	1,002,683	+0.00(+0.00%)
Jun 15, 2015	14.32	14.47	14.19	14.43	1,953,150	+0.02(+0.14%)
Jun 12, 2015	14.39	14.43	14.26	14.41	858,491	-0.00(-0.02%)
Jun 11, 2015	14.43	14.43	14.30	14.41	1,602,216	+0.02(+0.12%)
Jun 10, 2015	14.41	14.46	14.27	14.40	876,207	+0.07(+0.47%)
Jun 09, 2015	14.36	14.35	14.31	14.33	1,227,550	-0.02(-0.14%)
Jun 08, 2015	14.31	14.37	14.25	14.35	1,387,262	+0.04(+0.26%)
Jun 05, 2015	14.17	14.38	14.06	14.31	1,067,529	+0.09(+0.64%)
Jun 04, 2015	14.30	14.35	14.16	14.22	1,390,227	-0.10(-0.71%)
Jun 03, 2015	14.32	14.44	14.21	14.32	1,117,705	+0.03(+0.21%)
Jun 02, 2015	14.23	14.42	14.23	14.29	981,620	+0.04(+0.31%)
Jun 01, 2015	14.37	14.33	14.18	14.25	1,461,415	-0.08(-0.57%)
May 29, 2015	14.36	14.38	14.25	14.33	2,655,836	-0.03(-0.21%)
May 28, 2015	14.28	14.45	14.26	14.36	1,456,484	+0.03(+0.24%)
May 27, 2015	14.40	14.47	14.25	14.32	1,681,970	+0.04(+0.31%)
May 26, 2015	14.36	14.36	14.11	14.28	1,542,815	-0.10(-0.67%)
May 22, 2015	14.20	14.38	14.38	14.38	2,780,000	+0.20(+1.39%)
May 21, 2015	15.24	15.24	13.93	14.18	6,689,145	-2.19(-13.37%)
May 20, 2015	16.15	16.44	16.09	16.37	1,306,935	+0.27(+1.68%)
May 19, 2015	16.17	16.37	16.04	16.10	1,138,088	-0.07(-0.41%)
May 18, 2015	16.34	16.34	16.02	16.17	887,391	-0.14(-0.86%)
May 15, 2015	16.02	16.32	15.90	16.31	1,279,396	+0.22(+1.37%)
May 14, 2015	16.11	16.16	15.98	16.09	908,512	+0.03(+0.19%)
May 13, 2015	16.19	16.25	16.00	16.06	1,117,837	-0.07(-0.41%)
May 12, 2015	16.24	16.39	16.12	16.12	1,321,202	-0.11(-0.66%)
May 11, 2015	16.46	16.52	16.20	16.23	1,369,288	-0.22(-1.34%)
May 08, 2015	16.59	16.66	16.41	16.45	1,263,138	-0.01(-0.08%)
May 07, 2015	16.62	16.62	16.39	16.46	1,325,949	-0.16(-0.98%)
May 06, 2015	16.76	16.78	16.54	16.63	1,486,077	-0.08(-0.50%)
May 05, 2015	16.94	16.95	16.64	16.71	1,545,802	-0.20(-1.17%)
May 04, 2015	16.87	16.96	16.75	16.91	1,581,071	+0.06(+0.38%)
May 01, 2015	16.93	16.93	16.70	16.84	1,350,388	-0.05(-0.32%)
Apr 30, 2015	17.19	17.25	16.81	16.90	2,628,847	-0.45(-2.60%)
Apr 29, 2015	16.75	17.67	16.71	17.35	6,088,537	-1.16(-6.25%)
Apr 28, 2015	18.71	18.71	18.44	18.50	1,659,382	-0.20(-1.09%)
Apr 27, 2015	18.67	18.80	18.59	18.71	1,310,434	+0.06(+0.30%)
Apr 24, 2015	19.17	19.24	18.64	18.65	1,190,069	-0.53(-2.75%)
Apr 23, 2015	19.09	19.23	18.96	19.18	545,050	+0.06(+0.30%)
Apr 22, 2015	19.25	19.32	19.05	19.12	698,954	-0.09(-0.47%)
Apr 21, 2015	19.06	19.28	19.00	19.21	298,627	+0.23(+1.21%)
Apr 20, 2015	19.18	19.27	18.95	18.98	526,452	-0.13(-0.70%)
Apr 17, 2015	19.31	19.35	19.07	19.12	739,138	-0.37(-1.92%)
Apr 16, 2015	19.46	19.52	19.28	19.49	713,466	+0.08(+0.40%)
Apr 15, 2015	18.86	19.46	18.82	19.41	1,268,841	+0.53(+2.79%)
Apr 14, 2015	18.92	19.02	18.79	18.88	554,156	+0.02(+0.12%)
Apr 13, 2015	18.66	18.98	18.66	18.86	728,718	+0.15(+0.82%)
Apr 10, 2015	18.56	18.76	18.56	18.71	387,745	+0.16(+0.86%)
Apr 09, 2015	18.54	18.64	18.34	18.55	549,028	+0.05(+0.29%)
Apr 08, 2015	18.49	18.65	18.23	18.49	808,565	+0.00(+0.00%)
Apr 07, 2015	18.04	18.80	18.02	18.49	983,761	+0.54(+3.03%)
Apr 06, 2015	17.86	18.07	17.85	17.95	665,793	+0.06(+0.32%)
Apr 02, 2015	18.12	17.89	17.89	17.89	642,390	-0.13(-0.70%)

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.