Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.6813	0.7533	0.6813	0.7238	3,855,360	+0.04(+5.75%)
Jul 30, 2002	0.6867	0.7105	0.6728	0.6844	2,424,652	-0.00(-0.06%)
Jul 29, 2002	0.6412	0.7031	0.6408	0.6848	3,322,391	+0.04(+6.80%)
Jul 26, 2002	0.6673	0.6813	0.6346	0.6412	3,377,614	-0.03(-3.91%)
Jul 25, 2002	0.6852	0.7164	0.6580	0.6673	5,151,170	-0.02(-2.61%)
Jul 24, 2002	0.6700	0.6907	0.6346	0.6852	4,451,426	+0.01(+1.50%)
Jul 23, 2002	0.6911	0.7144	0.6541	0.6751	3,644,150	-0.02(-3.18%)
Jul 22, 2002	0.6677	0.7168	0.6541	0.6973	368,712,192	+0.02(+3.59%)
Jul 19, 2002	0.6782	0.7023	0.6560	0.6731	1,801,822	-0.05(-6.49%)
Jul 17, 2002	0.7257	0.7495	0.7144	0.7199	2,758,599	+0.03(+3.82%)
Jul 12, 2002	0.6790	0.7280	0.6580	0.6934	4,814,706	+0.01(+1.64%)
Jul 11, 2002	0.6249	0.6871	0.6023	0.6822	9,012,965	+0.03(+3.80%)
Jul 10, 2002	0.6673	0.6770	0.6327	0.6572	13,925,275	-0.01(-1.63%)
Jul 09, 2002	0.7428	0.7452	0.6669	0.6681	22,813,666	-0.07(-10.06%)
Jul 08, 2002	0.7576	0.7576	0.7428	0.7428	1,886,583	-0.01(-1.95%)
Jul 05, 2002	0.7121	0.7787	0.7047	0.7576	2,643,015	+0.05(+6.86%)
Jul 04, 2002	0.7101	0.7296	0.6833	0.7090	8,682,909	+0.00(+0.00%)
Jul 03, 2002	0.7101	0.7296	0.6833	0.7090	8,682,909	+0.00(+0.50%)
Jul 02, 2002	0.7300	0.7300	0.7051	0.7055	5,812,579	-0.05(-6.89%)
Jul 01, 2002	0.7646	0.7646	0.7206	0.7576	3,915,721	-0.01(-0.76%)
Jun 28, 2002	0.7685	0.7837	0.7514	0.7635	1,444,797	-0.01(-0.73%)
Jun 27, 2002	0.7510	0.7884	0.7495	0.7691	5,948,711	+0.03(+4.52%)
Jun 26, 2002	0.7008	0.7397	0.6911	0.7358	3,612,634	+0.01(+0.80%)
Jun 25, 2002	0.7646	0.7646	0.7210	0.7300	9,114,422	-0.05(-5.83%)
Jun 21, 2002	0.7752	0.7927	0.7716	0.7752	2,763,736	+0.00(+0.05%)
Jun 20, 2002	0.8005	0.8071	0.7689	0.7748	1,984,187	-0.02(-2.97%)
Jun 19, 2002	0.8122	0.8324	0.7981	0.7985	1,247,020	-0.03(-3.12%)
Jun 18, 2002	0.8328	0.8698	0.8121	0.8242	2,497,893	-0.00(-0.47%)
Jun 17, 2002	0.7954	0.8371	0.7950	0.8281	1,982,903	+0.03(+4.26%)
Jun 14, 2002	0.7732	0.8020	0.7203	0.7942	3,778,304	+0.01(+1.49%)
Jun 12, 2002	0.7825	0.8304	0.7732	0.7825	5,472,249	-0.00(-0.35%)
Jun 11, 2002	0.7226	0.8448	0.7226	0.7853	17,135,936	+0.06(+8.67%)
Jun 10, 2002	0.7097	0.7339	0.7012	0.7226	2,887,025	-0.01(-1.49%)
Jun 07, 2002	0.6638	0.7440	0.6564	0.7335	17,856,408	+0.00(+0.48%)
Jun 06, 2002	0.7748	0.7833	0.7222	0.7300	13,140,590	-0.05(-6.25%)
Jun 05, 2002	0.8427	0.8573	0.7787	0.7787	9,614,001	-0.06(-6.98%)
May 31, 2002	0.8542	0.8581	0.8339	0.8371	1,462,776	-0.01(-1.24%)
May 28, 2002	0.8842	0.9130	0.8079	0.8476	13,500,184	-0.10(-10.45%)
May 27, 2002	0.9523	0.9632	0.9387	0.9465	1,402,416	+0.00(+0.00%)
May 24, 2002	0.9523	0.9632	0.9387	0.9465	1,402,416	-0.03(-2.64%)
May 23, 2002	0.9476	0.9722	0.9383	0.9722	585,624	+0.03(+3.14%)
May 22, 2002	0.9266	0.9472	0.9239	0.9426	330,055	+0.01(+0.54%)
May 21, 2002	0.9572	0.9632	0.9293	0.9375	1,894,289	-0.01(-1.07%)
May 20, 2002	0.9659	0.9706	0.9476	0.9476	506,000	-0.03(-2.68%)
May 17, 2002	0.9581	0.9866	0.9577	0.9737	806,517	+0.01(+1.05%)
May 16, 2002	0.9628	0.9733	0.9589	0.9636	146,406	-0.01(-0.60%)
May 15, 2002	0.9558	0.9757	0.9496	0.9694	855,319	+0.02(+1.88%)
May 14, 2002	0.9324	0.9632	0.9239	0.9515	994,020	+0.03(+3.34%)
May 13, 2002	0.8916	0.9328	0.8908	0.9208	801,380	+0.03(+3.28%)
May 10, 2002	0.8951	0.8990	0.8842	0.8916	1,516,715	-0.01(-0.69%)
May 09, 2002	0.8955	0.9048	0.8857	0.8978	666,533	-0.00(-0.04%)
May 08, 2002	0.8624	0.9005	0.8624	0.8982	1,448,649	+0.04(+4.48%)
May 07, 2002	0.8409	0.8698	0.8409	0.8596	615,162	+0.01(+1.28%)
May 06, 2002	0.8448	0.8752	0.8406	0.8487	1,433,238	+0.00(+0.23%)
May 03, 2002	0.8526	0.8639	0.8289	0.8468	1,642,573	-0.01(-0.73%)
May 02, 2002	0.8375	0.8635	0.8367	0.8530	1,384,436	+0.01(+1.44%)

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.