Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	6.193	6.237	6.084	6.151	1,823,077	-0.10(-1.64%)
Jul 29, 2010	6.304	6.324	6.240	6.254	1,308,433	-0.01(-0.20%)
Jul 28, 2010	6.380	6.463	6.218	6.267	2,714,292	-0.16(-2.54%)
Jul 27, 2010	6.397	6.449	6.293	6.430	2,252,689	+0.10(+1.52%)
Jul 26, 2010	6.324	6.344	6.201	6.334	2,051,656	+0.05(+0.74%)
Jul 23, 2010	6.436	6.438	6.203	6.287	2,281,463	-0.15(-2.39%)
Jul 22, 2010	6.354	6.510	6.324	6.441	2,120,223	+0.13(+2.10%)
Jul 21, 2010	6.334	6.368	6.119	6.309	2,081,034	+0.01(+0.20%)
Jul 20, 2010	6.153	6.306	6.098	6.296	933,390	+0.11(+1.79%)
Jul 19, 2010	6.176	6.215	6.089	6.186	611,617	+0.01(+0.15%)
Jul 16, 2010	6.341	6.357	6.158	6.176	807,352	-0.20(-3.08%)
Jul 15, 2010	6.503	6.503	6.223	6.373	1,720,669	-0.12(-1.87%)
Jul 14, 2010	6.404	6.619	6.404	6.494	2,975,562	+0.12(+1.88%)
Jul 13, 2010	6.109	6.424	6.094	6.374	3,994,536	+0.29(+4.84%)
Jul 12, 2010	6.069	6.081	6.003	6.080	869,613	-0.01(-0.13%)
Jul 09, 2010	6.021	6.091	6.021	6.088	447,148	+0.06(+1.06%)
Jul 08, 2010	6.013	6.061	5.961	6.024	928,189	+0.04(+0.62%)
Jul 07, 2010	5.932	5.986	5.880	5.986	1,438,446	+0.10(+1.69%)
Jul 06, 2010	5.851	5.985	5.848	5.887	3,473,279	+0.07(+1.20%)
Jul 02, 2010	5.656	5.873	5.656	5.817	2,110,238	+0.16(+2.89%)
Jul 01, 2010	5.846	5.887	5.606	5.653	2,579,784	-0.19(-3.30%)
Jun 30, 2010	5.820	5.888	5.773	5.846	2,868,301	+0.02(+0.27%)
Jun 29, 2010	5.935	5.935	5.798	5.831	3,194,934	-0.09(-1.58%)
Jun 25, 2010	5.954	5.991	5.907	5.924	1,561,941	-0.02(-0.29%)
Jun 24, 2010	5.989	6.016	5.935	5.941	1,068,295	-0.09(-1.45%)
Jun 23, 2010	6.154	6.154	6.010	6.028	1,295,270	-0.08(-1.30%)
Jun 22, 2010	6.035	6.140	5.960	6.108	2,627,501	+0.07(+1.21%)
Jun 21, 2010	6.203	6.221	6.021	6.035	930,301	-0.12(-2.02%)
Jun 18, 2010	6.144	6.159	6.049	6.159	730,797	+0.02(+0.41%)
Jun 17, 2010	6.298	6.298	6.078	6.134	2,093,247	-0.10(-1.65%)
Jun 16, 2010	6.211	6.248	6.159	6.237	2,117,783	-0.03(-0.47%)
Jun 15, 2010	6.246	6.267	6.170	6.267	3,424,547	+0.03(+0.52%)
Jun 14, 2010	6.243	6.429	6.197	6.234	1,956,653	-0.17(-2.58%)
Jun 11, 2010	6.335	6.421	6.304	6.399	736,666	+0.03(+0.54%)
Jun 10, 2010	6.287	6.377	6.200	6.365	2,328,402	+0.14(+2.28%)
Jun 09, 2010	6.307	6.326	6.193	6.223	1,761,702	-0.05(-0.72%)
Jun 08, 2010	6.249	6.281	6.189	6.268	3,277,069	+0.03(+0.42%)
Jun 07, 2010	6.257	6.357	6.232	6.242	3,573,779	-0.02(-0.30%)
Jun 04, 2010	6.502	6.502	6.151	6.260	6,101,789	-0.32(-4.92%)
Jun 03, 2010	6.650	6.670	6.557	6.584	1,809,007	-0.01(-0.12%)
Jun 02, 2010	6.506	6.592	6.489	6.592	1,293,985	+0.12(+1.83%)
Jun 01, 2010	6.629	6.710	6.469	6.474	1,462,539	-0.16(-2.42%)
May 28, 2010	6.650	6.706	6.587	6.634	2,041,035	-0.02(-0.23%)
May 27, 2010	6.650	6.728	6.603	6.650	1,126,524	+0.10(+1.50%)
May 26, 2010	6.577	6.706	6.514	6.552	1,593,380	+0.03(+0.43%)
May 25, 2010	6.472	6.531	6.257	6.524	1,673,293	-0.08(-1.25%)
May 24, 2010	6.626	6.742	6.603	6.606	521,180	-0.06(-0.96%)
May 21, 2010	6.598	6.799	6.572	6.670	1,783,290	+0.02(+0.38%)
May 20, 2010	6.482	6.790	6.458	6.645	3,493,037	-0.24(-3.46%)
May 19, 2010	6.994	6.994	6.770	6.883	5,009,432	-0.10(-1.38%)
May 18, 2010	7.108	7.218	6.946	6.980	4,193,558	-0.06(-0.88%)
May 17, 2010	7.164	7.301	6.992	7.042	5,753,997	-0.12(-1.67%)
May 14, 2010	7.115	7.179	6.944	7.162	4,431,391	+0.04(+0.61%)
May 13, 2010	7.034	7.175	7.023	7.118	2,809,308	+0.10(+1.44%)
May 12, 2010	6.904	7.027	6.874	7.017	3,075,555	+0.15(+2.13%)
May 11, 2010	6.891	6.950	6.812	6.871	2,275,401	-0.02(-0.23%)
May 10, 2010	6.894	6.930	6.623	6.886	4,770,431	+0.40(+6.20%)
May 07, 2010	6.388	6.619	6.388	6.485	3,639,790	+0.07(+1.09%)
May 06, 2010	6.499	6.609	6.197	6.415	2,166,675	-0.14(-2.14%)
May 05, 2010	6.491	6.583	6.427	6.555	1,798,573	-0.01(-0.09%)
May 04, 2010	6.499	6.612	6.405	6.561	3,668,115	-0.06(-0.89%)

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.