Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	4.683	4.913	4.683	4.844	3,371,150	+0.12(+2.44%)
Jul 30, 2008	4.675	4.798	4.675	4.729	1,918,279	+0.02(+0.33%)
Jul 29, 2008	4.714	4.770	4.564	4.714	2,547,390	+0.14(+2.96%)
Jul 28, 2008	4.542	4.641	4.539	4.578	3,305,989	+0.02(+0.41%)
Jul 25, 2008	4.641	4.748	4.541	4.560	2,095,165	-0.08(-1.71%)
Jul 24, 2008	4.854	4.908	4.630	4.639	2,962,959	-0.23(-4.70%)
Jul 23, 2008	4.742	4.925	4.673	4.868	3,059,452	+0.13(+2.83%)
Jul 22, 2008	4.863	4.863	4.695	4.734	1,570,144	-0.03(-0.65%)
Jul 21, 2008	4.824	4.827	4.739	4.765	2,353,595	+0.08(+1.63%)
Jul 18, 2008	4.891	4.896	4.637	4.689	3,159,278	-0.12(-2.56%)
Jul 17, 2008	4.711	4.903	4.711	4.812	4,446,443	+0.09(+1.85%)
Jul 16, 2008	4.707	4.830	4.617	4.725	3,261,294	+0.08(+1.78%)
Jul 15, 2008	4.626	4.684	4.617	4.642	4,754,140	-0.01(-0.23%)
Jul 14, 2008	4.737	4.860	4.594	4.653	3,132,557	-0.07(-1.58%)
Jul 11, 2008	4.795	4.925	4.679	4.728	2,661,504	-0.19(-3.92%)
Jul 10, 2008	4.982	5.016	4.869	4.921	2,756,520	-0.08(-1.56%)
Jul 09, 2008	5.128	5.128	4.985	4.999	2,154,303	-0.05(-0.93%)
Jul 08, 2008	4.863	5.091	4.852	5.045	4,037,456	+0.16(+3.25%)
Jul 07, 2008	4.776	4.938	4.732	4.887	4,394,408	+0.11(+2.22%)
Jul 04, 2008	4.851	4.891	4.726	4.781	2,939,398	+0.00(+0.00%)
Jul 03, 2008	4.851	4.891	4.726	4.781	2,939,398	-0.08(-1.60%)
Jul 02, 2008	4.728	4.944	4.689	4.859	8,152,910	+0.12(+2.60%)
Jul 01, 2008	4.927	5.020	4.645	4.735	10,516,710	-0.26(-5.26%)
Jun 30, 2008	4.938	5.014	4.922	4.999	2,822,715	+0.05(+1.04%)
Jun 27, 2008	4.982	5.014	4.910	4.947	4,403,462	-0.06(-1.27%)
Jun 26, 2008	4.994	5.036	4.929	5.011	7,285,431	+0.02(+0.31%)
Jun 25, 2008	4.989	5.089	4.944	4.996	2,784,647	-0.01(-0.12%)
Jun 24, 2008	4.999	5.084	4.932	5.002	3,317,606	+0.00(+0.03%)
Jun 23, 2008	4.991	5.033	4.949	5.000	2,880,235	-0.00(-0.09%)
Jun 20, 2008	5.108	5.120	4.983	5.005	2,473,958	-0.14(-2.72%)
Jun 19, 2008	5.209	5.209	5.042	5.145	2,471,138	+0.01(+0.12%)
Jun 18, 2008	5.134	5.195	5.062	5.139	3,040,129	-0.02(-0.48%)
Jun 17, 2008	5.326	5.371	5.133	5.164	4,531,306	-0.16(-3.04%)
Jun 16, 2008	5.129	5.358	5.123	5.326	2,320,517	+0.16(+3.17%)
Jun 13, 2008	5.175	5.218	5.109	5.162	2,243,861	-0.00(-0.09%)
Jun 12, 2008	5.159	5.273	5.030	5.167	3,798,079	+0.01(+0.21%)
Jun 11, 2008	5.315	5.323	5.126	5.156	3,737,516	-0.12(-2.33%)
Jun 10, 2008	5.309	5.377	5.207	5.279	3,998,855	-0.12(-2.14%)
Jun 09, 2008	5.583	5.600	5.374	5.394	4,964,137	-0.12(-2.20%)
Jun 06, 2008	5.556	5.604	5.489	5.516	2,765,716	-0.06(-1.09%)
Jun 05, 2008	5.643	5.643	5.485	5.576	2,683,897	+0.05(+0.87%)
Jun 04, 2008	5.477	5.597	5.444	5.528	3,111,500	+0.04(+0.68%)
Jun 03, 2008	5.477	5.626	5.460	5.491	3,093,282	+0.02(+0.31%)
Jun 02, 2008	5.559	5.559	5.422	5.474	6,199,299	-0.12(-2.12%)
May 30, 2008	5.724	5.729	5.559	5.592	4,652,876	-0.05(-0.83%)
May 29, 2008	5.699	5.710	5.547	5.639	3,438,976	+0.00(+0.03%)
May 28, 2008	5.474	5.717	5.474	5.637	5,388,857	+0.19(+3.43%)
May 27, 2008	5.295	5.522	5.274	5.450	3,491,808	+0.02(+0.29%)
May 26, 2008	5.416	5.505	5.380	5.435	2,643,954	+0.00(+0.00%)
May 23, 2008	5.416	5.505	5.380	5.435	2,643,954	-0.02(-0.29%)
May 22, 2008	5.536	5.640	5.330	5.450	5,942,429	-0.15(-2.67%)
May 21, 2008	5.653	5.723	5.558	5.600	5,007,663	-0.08(-1.37%)
May 20, 2008	5.726	5.791	5.593	5.678	4,010,407	-0.04(-0.65%)
May 19, 2008	5.936	5.936	5.690	5.715	2,627,944	-0.17(-2.94%)
May 16, 2008	5.804	6.042	5.801	5.888	3,998,752	+0.09(+1.64%)
May 15, 2008	5.757	5.836	5.687	5.793	3,034,074	+0.02(+0.40%)
May 14, 2008	5.804	5.878	5.754	5.769	3,187,649	+0.00(+0.08%)
May 13, 2008	5.947	5.958	5.718	5.765	3,552,827	-0.12(-1.96%)
May 12, 2008	5.606	5.917	5.606	5.880	4,394,286	+0.28(+4.95%)
May 09, 2008	5.707	5.721	5.577	5.603	2,328,037	-0.07(-1.21%)
May 08, 2008	5.760	5.773	5.489	5.671	4,652,413	-0.08(-1.43%)
May 07, 2008	6.045	6.087	5.723	5.754	4,399,282	-0.25(-4.15%)
May 06, 2008	5.776	6.059	5.762	6.003	5,038,931	+0.17(+2.83%)
May 05, 2008	5.949	5.949	5.783	5.838	2,823,903	-0.06(-0.95%)
May 02, 2008	5.863	5.953	5.816	5.894	4,506,531	+0.07(+1.20%)

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.