Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.05	11.10	10.95	10.98	1,104,173	-0.10(-0.87%)
Jun 27, 2013	10.99	11.22	10.99	11.08	0	+0.17(+1.57%)
Jun 26, 2013	10.93	10.97	10.86	10.91	0	+0.09(+0.82%)
Jun 25, 2013	10.74	10.84	10.72	10.82	0	+0.16(+1.52%)
Jun 24, 2013	10.77	10.85	10.51	10.66	0	-0.35(-3.18%)
Jun 21, 2013	11.07	11.18	10.80	11.01	5,015,087	-0.13(-1.15%)
Jun 20, 2013	11.33	11.43	11.11	11.14	0	-0.37(-3.18%)
Jun 19, 2013	11.56	11.61	11.46	11.50	0	-0.03(-0.25%)
Jun 18, 2013	11.40	11.57	11.38	11.53	0	+0.16(+1.41%)
Jun 17, 2013	11.51	11.52	11.32	11.37	0	-0.08(-0.72%)
Jun 14, 2013	11.77	11.77	11.39	11.45	0	-0.30(-2.53%)
Jun 13, 2013	11.50	11.81	11.38	11.75	1,097,479	+0.31(+2.71%)
Jun 12, 2013	11.61	11.67	11.41	11.44	824,613	-0.14(-1.22%)
Jun 11, 2013	11.70	11.74	11.58	11.58	889,602	-0.19(-1.61%)
Jun 10, 2013	11.83	11.83	11.64	11.77	0	+0.01(+0.05%)
Jun 07, 2013	11.56	11.78	11.56	11.76	0	+0.26(+2.26%)
Jun 06, 2013	11.25	11.54	11.23	11.50	0	+0.24(+2.12%)
Jun 05, 2013	11.26	11.38	11.23	11.27	0	-0.04(-0.38%)
Jun 04, 2013	11.19	11.36	11.12	11.31	0	+0.13(+1.19%)
Jun 03, 2013	10.91	11.18	10.91	11.18	2,945,257	+0.27(+2.50%)
May 31, 2013	10.99	11.00	10.89	10.90	1,191,397	-0.13(-1.15%)
May 30, 2013	10.92	11.05	10.91	11.03	0	+0.11(+1.03%)
May 29, 2013	10.86	10.93	10.81	10.92	737,134	+0.09(+0.86%)
May 28, 2013	11.04	11.12	10.78	10.82	2,044,721	-0.03(-0.25%)
May 24, 2013	10.71	10.90	10.71	10.85	0	+0.01(+0.06%)
May 23, 2013	10.74	11.01	10.72	10.84	0	+0.07(+0.62%)
May 22, 2013	11.16	11.19	10.71	10.78	0	-0.40(-3.54%)
May 21, 2013	11.19	11.33	11.07	11.17	0	+0.00(+0.01%)
May 20, 2013	11.13	11.26	11.11	11.17	0	+0.06(+0.50%)
May 17, 2013	10.99	11.19	10.85	11.12	0	+0.20(+1.86%)
May 16, 2013	10.95	11.24	10.90	10.91	1,772,061	-0.03(-0.25%)
May 15, 2013	10.96	11.08	10.91	10.94	0	-0.01(-0.06%)
May 13, 2013	10.94	11.02	10.82	10.95	0	-0.02(-0.22%)
May 10, 2013	10.90	11.07	10.87	10.97	0	+0.02(+0.17%)
May 09, 2013	10.97	11.00	10.91	10.95	0	-0.01(-0.06%)
May 08, 2013	10.81	10.96	10.79	10.96	0	+0.12(+1.10%)
May 07, 2013	10.59	10.87	10.54	10.84	0	+0.24(+2.30%)
May 06, 2013	10.58	10.72	10.51	10.60	0	+0.02(+0.23%)
May 03, 2013	10.53	10.65	10.47	10.57	0	+0.10(+0.94%)
May 02, 2013	10.47	10.56	10.46	10.47	0	+0.01(+0.12%)
May 01, 2013	10.40	10.50	10.29	10.46	0	+0.06(+0.61%)
Apr 30, 2013	10.19	10.59	10.19	10.40	0	+0.21(+2.09%)
Apr 29, 2013	10.13	10.26	10.13	10.18	1,481,518	+0.06(+0.60%)
Apr 26, 2013	10.05	10.22	10.10	10.12	1,916,524	+0.03(+0.25%)
Apr 25, 2013	9.508	10.16	9.384	10.10	0	+1.15(+12.89%)
Apr 24, 2013	8.864	9.053	8.864	8.945	0	+0.05(+0.52%)
Apr 23, 2013	8.798	8.930	8.790	8.899	697,627	+0.11(+1.28%)
Apr 22, 2013	8.670	8.802	8.670	8.786	1,457,360	+0.11(+1.25%)
Apr 19, 2013	8.706	8.708	8.525	8.678	1,491,978	-0.00(-0.04%)
Apr 18, 2013	8.897	8.897	8.665	8.681	1,123,556	-0.15(-1.75%)
Apr 17, 2013	8.886	8.889	8.746	8.835	1,094,403	-0.11(-1.21%)
Apr 16, 2013	8.870	8.964	8.802	8.943	577,732	+0.14(+1.55%)
Apr 15, 2013	8.880	8.921	8.752	8.806	845,958	-0.15(-1.67%)
Apr 12, 2013	8.927	8.969	8.846	8.956	408,374	-0.02(-0.23%)
Apr 11, 2013	9.031	9.045	8.953	8.977	368,170	-0.03(-0.28%)
Apr 10, 2013	8.892	9.026	8.860	9.002	770,676	+0.14(+1.58%)
Apr 09, 2013	8.930	8.951	8.813	8.862	971,344	-0.06(-0.71%)
Apr 08, 2013	9.113	9.113	8.837	8.926	841,857	-0.19(-2.06%)
Apr 05, 2013	9.148	9.150	8.980	9.113	1,868,665	-0.18(-1.92%)
Apr 04, 2013	9.124	9.312	9.062	9.291	1,595,419	+0.17(+1.83%)
Apr 03, 2013	9.186	9.228	9.027	9.124	1,669,041	-0.07(-0.78%)
Apr 02, 2013	9.280	9.280	9.140	9.196	821,019	-0.04(-0.40%)

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.