Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.39	15.39	14.88	15.18	2,557,883	-0.07(-0.48%)
Jul 30, 2015	14.64	15.42	14.34	15.25	8,129,160	+2.70(+21.52%)
Jul 29, 2015	12.42	12.56	12.34	12.55	864,841	+0.15(+1.24%)
Jul 28, 2015	12.33	12.47	12.23	12.40	975,568	+0.09(+0.73%)
Jul 27, 2015	12.50	12.53	12.29	12.31	945,144	-0.17(-1.34%)
Jul 24, 2015	12.68	12.68	12.43	12.48	1,071,504	-0.21(-1.63%)
Jul 23, 2015	12.77	12.84	12.65	12.68	1,124,632	-0.02(-0.16%)
Jul 22, 2015	12.65	12.75	12.63	12.70	648,064	+0.02(+0.16%)
Jul 21, 2015	12.77	12.91	12.68	12.68	999,277	-0.13(-0.99%)
Jul 20, 2015	12.85	12.89	12.78	12.81	584,075	-0.06(-0.49%)
Jul 17, 2015	12.94	13.01	12.86	12.87	766,345	-0.12(-0.90%)
Jul 16, 2015	12.95	13.03	12.88	12.99	1,365,928	+0.10(+0.75%)
Jul 15, 2015	13.02	13.06	12.85	12.89	1,427,093	-0.18(-1.34%)
Jul 14, 2015	13.08	13.10	13.02	13.07	1,101,736	-0.00(-0.01%)
Jul 13, 2015	13.07	13.21	13.07	13.07	711,013	+0.01(+0.10%)
Jul 10, 2015	13.13	13.14	12.92	13.06	1,252,176	-0.00(-0.03%)
Jul 09, 2015	13.15	13.21	12.98	13.06	1,346,116	+0.00(+0.03%)
Jul 08, 2015	13.25	13.28	13.04	13.06	1,684,270	-0.20(-1.51%)
Jul 07, 2015	13.16	13.33	12.80	13.26	2,489,247	+0.06(+0.43%)
Jul 06, 2015	13.12	13.42	13.12	13.20	1,742,483	-0.35(-2.56%)
Jul 02, 2015	13.52	13.55	13.55	13.55	1,198,487	+0.00(+0.03%)

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.