Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	7.825	7.973	7.825	7.933	1,697,729	+0.22(+2.89%)
Jun 28, 2012	7.720	7.798	7.625	7.710	2,719,067	-0.08(-1.06%)
Jun 27, 2012	7.590	7.830	7.590	7.793	1,629,840	+0.20(+2.62%)
Jun 26, 2012	7.509	7.639	7.489	7.594	2,341,702	+0.07(+0.99%)
Jun 25, 2012	7.639	7.661	7.455	7.520	2,435,935	-0.19(-2.49%)
Jun 22, 2012	7.601	7.747	7.594	7.712	2,036,234	+0.11(+1.49%)
Jun 21, 2012	7.833	7.833	7.572	7.599	2,450,402	-0.22(-2.83%)
Jun 20, 2012	7.890	7.960	7.714	7.820	1,875,357	-0.02(-0.20%)
Jun 19, 2012	7.726	8.005	7.726	7.836	4,067,392	+0.18(+2.35%)
Jun 18, 2012	7.496	7.712	7.474	7.656	1,375,290	+0.11(+1.50%)
Jun 15, 2012	7.396	7.579	7.372	7.544	2,376,040	+0.17(+2.33%)
Jun 14, 2012	7.388	7.423	7.331	7.372	2,995,368	-0.01(-0.15%)
Jun 13, 2012	7.404	7.437	7.351	7.383	3,153,440	-0.05(-0.64%)
Jun 12, 2012	7.346	7.447	7.197	7.431	3,993,841	+0.12(+1.70%)
Jun 11, 2012	7.483	7.534	7.296	7.307	1,767,041	-0.12(-1.58%)
Jun 08, 2012	7.532	7.575	7.380	7.424	2,910,363	-0.13(-1.68%)
Jun 07, 2012	7.771	7.817	7.540	7.551	1,723,525	-0.13(-1.72%)
Jun 06, 2012	7.583	7.720	7.551	7.683	1,796,013	+0.15(+1.94%)
Jun 05, 2012	7.451	7.580	7.413	7.537	2,137,568	+0.04(+0.53%)
Jun 04, 2012	7.456	7.583	7.389	7.497	2,650,058	+0.02(+0.32%)
Jun 01, 2012	7.588	7.633	7.394	7.474	3,334,885	-0.21(-2.77%)
May 31, 2012	7.677	7.726	7.536	7.687	3,496,800	+0.03(+0.33%)
May 30, 2012	7.671	7.691	7.604	7.661	2,409,957	-0.05(-0.68%)
May 29, 2012	7.871	7.873	7.690	7.714	1,686,778	-0.07(-0.90%)
May 25, 2012	7.737	7.846	7.722	7.784	1,431,260	+0.03(+0.37%)
May 24, 2012	7.852	7.896	7.691	7.755	1,420,831	-0.12(-1.47%)
May 23, 2012	7.709	7.879	7.617	7.871	2,231,354	+0.07(+0.90%)
May 22, 2012	7.871	7.919	7.752	7.801	1,870,734	-0.09(-1.13%)
May 21, 2012	7.642	7.938	7.565	7.890	2,102,199	+0.28(+3.63%)
May 18, 2012	7.841	7.874	7.548	7.613	5,063,355	-0.22(-2.84%)
May 17, 2012	7.860	7.871	7.717	7.836	4,385,837	+0.00(+0.02%)
May 16, 2012	7.892	7.976	7.768	7.834	3,842,809	-0.05(-0.63%)
May 15, 2012	8.020	8.025	7.779	7.884	4,578,706	-0.14(-1.78%)
May 14, 2012	7.923	8.089	7.904	8.027	3,991,243	+0.02(+0.30%)
May 11, 2012	8.108	8.164	7.989	8.003	2,832,359	-0.11(-1.35%)
May 10, 2012	8.063	8.135	7.986	8.113	6,100,129	+0.12(+1.53%)
May 09, 2012	8.028	8.046	7.871	7.990	4,905,190	-0.04(-0.55%)
May 08, 2012	7.862	8.089	7.838	8.035	4,800,704	+0.13(+1.69%)
May 07, 2012	8.024	8.055	7.844	7.901	6,799,329	-0.14(-1.80%)
May 04, 2012	8.040	8.094	7.973	8.046	5,431,134	-0.05(-0.67%)
May 03, 2012	8.251	8.292	7.971	8.100	11,642,593	-0.24(-2.84%)
May 02, 2012	8.108	8.485	8.028	8.337	15,154,502	-0.16(-1.87%)
May 01, 2012	8.660	8.811	8.389	8.496	12,602,451	-0.41(-4.55%)
Apr 30, 2012	8.952	8.970	8.801	8.901	3,331,885	-0.13(-1.43%)
Apr 27, 2012	9.122	9.140	9.022	9.030	2,550,409	-0.03(-0.39%)
Apr 26, 2012	8.893	9.090	8.893	9.065	2,869,773	+0.14(+1.51%)
Apr 25, 2012	8.863	8.952	8.803	8.930	3,040,286	+0.19(+2.16%)
Apr 24, 2012	8.830	8.852	8.726	8.741	3,411,399	-0.08(-0.90%)
Apr 23, 2012	8.987	9.006	8.763	8.820	4,734,016	-0.28(-3.09%)
Apr 20, 2012	9.520	9.540	8.826	9.102	10,575,312	-0.35(-3.67%)
Apr 19, 2012	9.764	9.809	9.423	9.448	4,182,546	-0.37(-3.73%)
Apr 18, 2012	9.939	9.949	9.696	9.814	2,068,433	-0.13(-1.26%)
Apr 17, 2012	9.696	9.968	9.567	9.939	2,410,353	+0.32(+3.36%)
Apr 16, 2012	9.702	9.702	9.488	9.617	1,702,900	-0.04(-0.44%)
Apr 13, 2012	9.656	9.768	9.610	9.660	1,890,988	-0.03(-0.31%)
Apr 12, 2012	9.410	9.699	9.410	9.690	2,158,106	+0.30(+3.17%)
Apr 11, 2012	9.359	9.475	9.332	9.392	1,024,986	+0.09(+0.92%)
Apr 10, 2012	9.418	9.477	9.281	9.307	2,358,170	-0.13(-1.33%)
Apr 09, 2012	9.389	9.439	9.354	9.432	1,228,522	-0.10(-1.03%)
Apr 05, 2012	9.685	9.685	9.513	9.531	1,602,056	-0.18(-1.88%)
Apr 04, 2012	9.691	9.742	9.567	9.714	2,725,760	-0.05(-0.52%)
Apr 03, 2012	9.799	9.815	9.729	9.764	1,349,658	-0.01(-0.10%)

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.