Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.43	22.74	22.41	22.67	614,201	+0.32(+1.41%)
Jun 29, 2017	22.53	22.58	22.19	22.35	846,046	-0.23(-1.02%)
Jun 28, 2017	22.60	22.75	22.43	22.58	790,526	+0.07(+0.32%)
Jun 27, 2017	22.74	22.86	22.45	22.51	589,402	-0.27(-1.20%)
Jun 26, 2017	23.10	23.34	22.75	22.78	773,536	-0.26(-1.12%)
Jun 23, 2017		23.32	23.02	23.04	774,526	-0.24(-1.05%)
Jun 22, 2017	23.18	23.54	23.09	23.29	577,500	+0.19(+0.81%)
Jun 21, 2017	23.21	23.54	22.98	23.10	1,158,571	-0.06(-0.25%)
Jun 20, 2017	23.20	23.36	23.11	23.16	781,020	-0.13(-0.56%)
Jun 19, 2017	22.63	23.40	22.43	23.29	840,064	+0.74(+3.28%)
Jun 16, 2017	22.60	22.68	22.37	22.55	1,210,890	-0.09(-0.38%)
Jun 15, 2017	22.88	22.90	22.37	22.63	877,644	-0.42(-1.84%)
Jun 14, 2017	23.44	23.54	22.91	23.06	602,743	-0.33(-1.41%)
Jun 13, 2017	23.40	23.55	23.24	23.39	597,564	+0.09(+0.37%)
Jun 12, 2017	23.41	23.46	23.01	23.30	595,164	-0.19(-0.83%)
Jun 09, 2017	23.67	23.93	23.29	23.49	926,502	-0.14(-0.58%)
Jun 08, 2017	23.39	23.69	23.31	23.63	644,684	+0.29(+1.23%)
Jun 07, 2017	23.52	23.52	23.30	23.34	969,720	-0.16(-0.67%)
Jun 06, 2017	23.65	23.72	23.42	23.50	588,755	-0.06(-0.27%)
Jun 05, 2017	23.57	23.70	23.44	23.57	399,067	+0.03(+0.12%)
Jun 02, 2017	23.58	23.70	23.37	23.54	482,935	-0.01(-0.03%)
Jun 01, 2017	23.51	23.62	23.37	23.54	580,532	+0.09(+0.40%)
May 31, 2017	23.30	23.49	23.05	23.45	1,112,060	+0.26(+1.12%)
May 30, 2017	23.39	23.42	23.16	23.19	1,065,391	-0.20(-0.86%)
May 26, 2017	23.41	23.50	23.35	23.39	533,845	+0.03(+0.12%)
May 25, 2017	23.44	23.48	23.26	23.36	504,620	+0.06(+0.28%)
May 24, 2017	23.24	23.35	23.08	23.30	915,063	+0.28(+1.22%)
May 23, 2017	23.27	23.27	22.94	23.02	898,301	-0.14(-0.58%)
May 22, 2017	23.06	23.19	23.01	23.16	502,147	+0.20(+0.87%)
May 19, 2017	22.78	22.98	22.66	22.96	553,481	+0.34(+1.51%)
May 18, 2017	22.56	22.67	22.39	22.61	932,002	+0.03(+0.13%)
May 17, 2017	23.02	23.07	22.54	22.59	1,080,888	-0.56(-2.40%)
May 16, 2017	23.24	23.24	22.99	23.14	1,128,932	+0.02(+0.09%)
May 15, 2017	22.95	23.28	22.95	23.12	1,398,290	+0.23(+1.00%)
May 12, 2017	23.29	23.34	22.81	22.89	1,800,027	-0.39(-1.68%)
May 11, 2017	23.35	23.47	23.13	23.28	1,334,517	-0.11(-0.46%)
May 10, 2017	23.31	23.53	23.21	23.39	1,113,670	+0.00(+0.00%)
May 09, 2017	23.85	23.85	22.81	23.39	3,145,967	-1.40(-5.66%)
May 08, 2017	24.77	24.93	24.63	24.79	586,578	+0.01(+0.03%)
May 05, 2017	24.66	24.84	24.54	24.79	557,469	+0.23(+0.93%)
May 04, 2017	24.64	24.69	24.45	24.56	534,555	-0.04(-0.17%)
May 03, 2017	24.78	24.79	24.56	24.60	484,546	-0.13(-0.52%)
May 02, 2017	24.84	25.02	24.65	24.73	601,726	-0.02(-0.09%)
May 01, 2017	24.74	24.90	24.64	24.75	436,110	+0.06(+0.26%)
Apr 28, 2017	24.69	24.71	24.39	24.69	367,141	+0.07(+0.29%)
Apr 27, 2017	24.62	24.69	24.44	24.61	518,997	+0.05(+0.20%)
Apr 26, 2017	24.82	24.82	24.52	24.56	598,645	-0.27(-1.09%)
Apr 25, 2017	24.77	25.06	24.42	24.84	691,608	+0.36(+1.45%)
Apr 24, 2017	24.41	24.55	24.34	24.48	583,408	+0.31(+1.27%)
Apr 21, 2017	24.15	24.33	24.14	24.17	384,073	-0.08(-0.32%)
Apr 20, 2017	24.07	24.28	24.07	24.25	419,245	+0.19(+0.77%)
Apr 19, 2017	24.07	24.13	23.97	24.07	361,518	+0.06(+0.24%)
Apr 18, 2017	24.03	24.05	23.80	24.01	577,016	-0.02(-0.09%)
Apr 17, 2017	23.66	24.14	23.66	24.03	478,738	+0.32(+1.35%)
Apr 13, 2017	23.80	24.05	23.70	23.71	442,332	-0.17(-0.72%)
Apr 12, 2017	23.74	23.95	23.74	23.88	621,022	+0.13(+0.54%)
Apr 11, 2017	23.71	23.94	23.64	23.75	713,343	-0.01(-0.06%)
Apr 10, 2017	23.53	23.81	23.51	23.77	682,510	+0.28(+1.18%)
Apr 07, 2017	23.75	23.79	23.35	23.49	1,050,039	-0.21(-0.87%)
Apr 06, 2017	23.68	23.75	23.45	23.70	847,666	+0.06(+0.24%)
Apr 05, 2017	24.21	24.21	23.58	23.64	1,304,137	-0.48(-2.01%)
Apr 04, 2017	24.11	24.24	24.03	24.12	621,496	-0.14(-0.59%)

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.