Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.802	5.959	5.802	5.877	1,734,573	+0.06(+1.07%)
Jul 30, 2009	5.757	5.930	5.757	5.815	1,757,948	+0.13(+2.36%)
Jul 29, 2009	5.779	5.860	5.678	5.681	2,152,287	-0.07(-1.30%)
Jul 28, 2009	5.715	5.812	5.715	5.755	1,989,669	-0.04(-0.73%)
Jul 27, 2009	6.012	6.072	5.751	5.798	3,827,350	-0.20(-3.40%)
Jul 24, 2009	6.047	6.067	5.958	6.002	1,443,636	-0.02(-0.36%)
Jul 23, 2009	5.924	6.067	5.924	6.023	2,345,086	+0.12(+2.11%)
Jul 22, 2009	5.723	5.938	5.723	5.899	2,843,920	+0.13(+2.32%)
Jul 21, 2009	5.780	5.827	5.701	5.765	1,061,132	+0.03(+0.49%)
Jul 20, 2009	5.762	5.771	5.665	5.737	1,193,651	-0.02(-0.27%)
Jul 17, 2009	5.755	5.769	5.693	5.752	2,016,936	+0.03(+0.52%)
Jul 16, 2009	5.667	5.735	5.570	5.723	1,910,162	+0.02(+0.30%)
Jul 15, 2009	5.777	5.777	5.623	5.706	2,377,889	+0.02(+0.27%)
Jul 14, 2009	5.598	5.723	5.559	5.690	1,891,109	+0.08(+1.50%)
Jul 13, 2009	5.547	5.617	5.442	5.606	1,525,629	+0.08(+1.38%)
Jul 10, 2009	5.606	5.648	5.527	5.530	2,717,810	+0.08(+1.46%)
Jul 09, 2009	5.355	5.491	5.355	5.450	1,013,901	+0.07(+1.30%)
Jul 08, 2009	5.419	5.419	5.263	5.380	2,364,904	-0.05(-0.92%)
Jul 07, 2009	5.559	5.604	5.388	5.430	2,335,678	-0.15(-2.68%)
Jul 06, 2009	5.746	5.798	5.466	5.580	3,023,728	-0.15(-2.69%)
Jul 02, 2009	5.732	5.754	5.645	5.734	1,692,311	+0.00(+0.05%)
Jul 01, 2009	5.740	5.830	5.678	5.731	1,715,224	+0.06(+1.04%)
Jun 30, 2009	5.713	5.721	5.615	5.671	2,024,430	-0.02(-0.36%)
Jun 29, 2009	5.637	5.743	5.632	5.692	2,720,989	+0.03(+0.49%)
Jun 26, 2009	5.544	5.681	5.544	5.664	1,708,051	+0.13(+2.36%)
Jun 25, 2009	5.463	5.534	5.407	5.533	1,998,185	+0.12(+2.24%)
Jun 24, 2009	5.405	5.502	5.366	5.411	1,799,259	-0.01(-0.26%)
Jun 23, 2009	5.475	5.509	5.341	5.425	1,943,086	-0.02(-0.40%)
Jun 22, 2009	5.492	5.576	5.447	5.447	1,948,506	-0.09(-1.63%)
Jun 19, 2009	5.631	5.689	5.485	5.537	1,911,510	-0.11(-2.01%)
Jun 18, 2009	5.693	5.701	5.548	5.651	1,723,514	-0.01(-0.25%)
Jun 17, 2009	5.623	5.690	5.592	5.665	4,641,124	+0.09(+1.65%)
Jun 16, 2009	5.551	5.670	5.551	5.573	4,372,972	+0.02(+0.34%)
Jun 15, 2009	5.622	5.629	5.463	5.555	2,240,650	-0.11(-1.87%)
Jun 12, 2009	5.729	5.741	5.594	5.660	1,875,253	-0.09(-1.49%)
Jun 11, 2009	5.639	5.793	5.622	5.746	4,398,325	+0.14(+2.41%)
Jun 10, 2009	5.488	5.676	5.474	5.611	6,865,148	+0.16(+2.91%)
Jun 09, 2009	5.343	5.469	5.284	5.452	2,026,318	+0.10(+1.89%)
Jun 08, 2009	5.366	5.439	5.324	5.351	3,302,739	-0.02(-0.38%)
Jun 05, 2009	5.393	5.481	5.327	5.371	3,572,330	-0.04(-0.66%)
Jun 04, 2009	5.343	5.407	5.263	5.407	2,151,497	+0.05(+0.84%)
Jun 03, 2009	5.481	5.489	5.296	5.361	2,540,821	-0.11(-1.96%)
Jun 02, 2009	5.492	5.598	5.414	5.469	3,482,599	-0.09(-1.54%)
Jun 01, 2009	5.539	5.601	5.537	5.555	2,608,467	+0.07(+1.25%)
May 29, 2009	5.435	5.525	5.271	5.486	6,159,554	+0.16(+2.92%)
May 28, 2009	5.326	5.372	5.232	5.330	3,603,289	+0.10(+1.87%)
May 27, 2009	5.097	5.273	5.084	5.232	3,405,975	+0.08(+1.51%)
May 26, 2009	4.876	5.156	4.876	5.154	4,986,831	+0.25(+5.08%)
May 22, 2009	4.902	4.986	4.863	4.905	1,437,420	+0.06(+1.16%)
May 21, 2009	4.882	4.929	4.816	4.849	2,012,280	-0.05(-0.95%)
May 20, 2009	5.010	5.070	4.887	4.896	3,115,681	-0.09(-1.90%)
May 19, 2009	4.774	5.042	4.774	4.991	4,273,506	+0.17(+3.45%)
May 18, 2009	4.885	4.905	4.718	4.824	3,098,541	-0.02(-0.45%)
May 15, 2009	4.799	4.894	4.759	4.846	2,204,817	+0.06(+1.24%)
May 14, 2009	4.717	4.813	4.655	4.787	3,500,497	+0.08(+1.69%)
May 13, 2009	4.806	4.813	4.683	4.707	3,641,736	-0.14(-2.95%)
May 12, 2009	4.963	5.024	4.823	4.851	3,213,509	-0.09(-1.83%)
May 11, 2009	4.781	4.988	4.757	4.941	2,548,276	+0.07(+1.50%)
May 08, 2009	4.863	4.977	4.841	4.868	3,937,816	+0.00(+0.10%)
May 07, 2009	4.927	4.964	4.659	4.863	15,805,806	+0.05(+1.10%)
May 06, 2009	5.028	5.108	4.731	4.810	17,229,748	-0.25(-4.95%)
May 05, 2009	5.067	5.128	5.020	5.061	3,324,965	-0.00(-0.09%)
May 04, 2009	5.114	5.156	5.008	5.066	5,203,179	-0.06(-1.15%)

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.