Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.803	5.960	5.803	5.877	1,734,462	+0.06(+1.07%)
Jul 30, 2009	5.757	5.930	5.757	5.815	1,757,836	+0.13(+2.36%)
Jul 29, 2009	5.779	5.860	5.678	5.681	2,152,150	-0.07(-1.30%)
Jul 28, 2009	5.715	5.812	5.715	5.756	1,989,543	-0.04(-0.73%)
Jul 27, 2009	6.012	6.072	5.751	5.798	3,827,106	-0.20(-3.40%)
Jul 24, 2009	6.047	6.067	5.958	6.002	1,443,544	-0.02(-0.36%)
Jul 23, 2009	5.924	6.067	5.924	6.024	2,344,937	+0.12(+2.11%)
Jul 22, 2009	5.723	5.938	5.723	5.899	2,843,739	+0.13(+2.32%)
Jul 21, 2009	5.781	5.827	5.701	5.765	1,061,065	+0.03(+0.49%)
Jul 20, 2009	5.762	5.771	5.665	5.737	1,193,575	-0.02(-0.27%)
Jul 17, 2009	5.756	5.770	5.694	5.753	2,016,808	+0.03(+0.52%)
Jul 16, 2009	5.667	5.736	5.571	5.723	1,910,041	+0.02(+0.30%)
Jul 15, 2009	5.778	5.778	5.623	5.706	2,377,737	+0.02(+0.27%)
Jul 14, 2009	5.599	5.723	5.560	5.690	1,890,988	+0.08(+1.50%)
Jul 13, 2009	5.547	5.617	5.443	5.606	1,525,532	+0.08(+1.38%)
Jul 10, 2009	5.606	5.648	5.527	5.530	2,717,637	+0.08(+1.46%)
Jul 09, 2009	5.356	5.491	5.356	5.451	1,013,836	+0.07(+1.30%)
Jul 08, 2009	5.419	5.419	5.264	5.381	2,364,754	-0.05(-0.92%)
Jul 07, 2009	5.560	5.605	5.388	5.430	2,335,530	-0.15(-2.68%)
Jul 06, 2009	5.746	5.798	5.466	5.580	3,023,536	-0.15(-2.69%)
Jul 02, 2009	5.732	5.754	5.645	5.734	1,692,204	+0.00(+0.05%)

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.