Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.106	7.154	6.956	7.007	2,525,100	-0.10(-1.45%)
Jul 30, 2012	7.132	7.201	7.034	7.110	1,692,908	-0.05(-0.67%)
Jul 27, 2012	7.146	7.221	7.106	7.159	2,263,325	+0.04(+0.61%)
Jul 26, 2012	7.160	7.191	7.073	7.115	953,138	+0.04(+0.62%)
Jul 25, 2012	7.071	7.205	7.057	7.071	1,031,348	-0.02(-0.35%)
Jul 24, 2012	7.194	7.257	7.040	7.096	922,346	-0.09(-1.32%)
Jul 23, 2012	7.218	7.241	7.101	7.191	1,315,902	-0.19(-2.59%)
Jul 20, 2012	7.451	7.482	7.355	7.383	1,725,094	-0.16(-2.07%)
Jul 19, 2012	7.448	7.623	7.448	7.538	1,512,650	+0.13(+1.77%)
Jul 18, 2012	7.292	7.479	7.247	7.408	1,103,445	+0.11(+1.56%)
Jul 17, 2012	7.389	7.440	7.241	7.294	785,602	-0.09(-1.16%)
Jul 16, 2012	7.356	7.445	7.193	7.380	1,296,842	+0.00(+0.02%)
Jul 13, 2012	7.362	7.412	7.328	7.378	727,479	+0.02(+0.28%)
Jul 12, 2012	7.333	7.431	7.330	7.358	2,097,477	-0.01(-0.15%)
Jul 11, 2012	7.375	7.484	7.303	7.369	2,322,418	-0.05(-0.63%)
Jul 10, 2012	7.523	7.528	7.314	7.415	2,987,747	-0.09(-1.20%)
Jul 09, 2012	7.626	7.626	7.476	7.506	2,143,881	-0.09(-1.21%)
Jul 06, 2012	7.915	7.989	7.458	7.598	4,434,576	-0.51(-6.32%)
Jul 05, 2012	8.286	8.286	8.079	8.110	2,051,408	+0.01(+0.12%)
Jul 03, 2012	7.911	8.121	7.867	8.101	1,281,828	+0.18(+2.32%)
Jul 02, 2012	7.792	7.934	7.792	7.917	1,746,440	+0.15(+1.88%)
Jun 29, 2012	7.665	7.809	7.665	7.770	1,733,243	+0.22(+2.89%)
Jun 28, 2012	7.562	7.638	7.468	7.552	2,775,946	-0.08(-1.06%)
Jun 27, 2012	7.434	7.669	7.434	7.633	1,663,934	+0.19(+2.62%)
Jun 26, 2012	7.355	7.482	7.336	7.439	2,390,687	+0.07(+0.99%)
Jun 25, 2012	7.482	7.504	7.302	7.366	2,486,891	-0.19(-2.49%)
Jun 22, 2012	7.445	7.588	7.439	7.554	2,078,829	+0.11(+1.49%)
Jun 21, 2012	7.672	7.672	7.417	7.443	2,501,661	-0.22(-2.83%)
Jun 20, 2012	7.728	7.797	7.556	7.660	1,914,586	-0.02(-0.20%)
Jun 19, 2012	7.568	7.841	7.568	7.676	4,152,475	+0.18(+2.35%)
Jun 18, 2012	7.342	7.554	7.320	7.500	1,404,059	+0.11(+1.50%)
Jun 15, 2012	7.244	7.423	7.221	7.389	2,425,743	+0.17(+2.33%)
Jun 14, 2012	7.236	7.271	7.180	7.221	3,058,027	-0.01(-0.15%)
Jun 13, 2012	7.252	7.285	7.201	7.232	3,219,405	-0.05(-0.64%)
Jun 12, 2012	7.196	7.294	7.050	7.278	4,077,386	+0.12(+1.70%)
Jun 11, 2012	7.330	7.380	7.146	7.157	1,804,004	-0.12(-1.58%)
Jun 08, 2012	7.378	7.420	7.229	7.272	2,971,243	-0.12(-1.68%)
Jun 07, 2012	7.612	7.657	7.386	7.397	1,759,579	-0.13(-1.72%)
Jun 06, 2012	7.428	7.562	7.397	7.526	1,833,583	+0.14(+1.94%)
Jun 05, 2012	7.299	7.425	7.261	7.383	2,182,283	+0.04(+0.53%)
Jun 04, 2012	7.303	7.428	7.238	7.344	2,705,493	+0.02(+0.32%)
Jun 01, 2012	7.433	7.476	7.243	7.320	3,404,646	-0.21(-2.77%)
May 31, 2012	7.520	7.568	7.381	7.529	3,569,947	+0.02(+0.33%)
May 30, 2012	7.514	7.534	7.448	7.504	2,460,369	-0.05(-0.68%)
May 29, 2012	7.710	7.711	7.532	7.556	1,722,063	-0.07(-0.90%)
May 25, 2012	7.579	7.685	7.563	7.624	1,461,200	+0.03(+0.37%)
May 24, 2012	7.691	7.735	7.534	7.596	1,450,552	-0.11(-1.47%)
May 23, 2012	7.551	7.718	7.461	7.710	2,278,031	+0.07(+0.90%)
May 22, 2012	7.710	7.756	7.593	7.641	1,909,866	-0.09(-1.13%)
May 21, 2012	7.486	7.775	7.410	7.728	2,146,173	+0.27(+3.63%)
May 18, 2012	7.680	7.713	7.394	7.457	5,169,273	-0.22(-2.84%)
May 17, 2012	7.699	7.710	7.559	7.676	4,477,582	+0.00(+0.02%)
May 16, 2012	7.730	7.813	7.609	7.674	3,923,194	-0.05(-0.63%)
May 15, 2012	7.856	7.861	7.619	7.722	4,674,485	-0.14(-1.78%)
May 14, 2012	7.761	7.923	7.742	7.862	4,074,734	+0.02(+0.30%)
May 11, 2012	7.942	7.996	7.825	7.839	2,891,607	-0.11(-1.35%)
May 10, 2012	7.898	7.968	7.822	7.946	6,227,734	+0.12(+1.53%)
May 09, 2012	7.864	7.881	7.710	7.827	5,007,798	-0.04(-0.55%)
May 08, 2012	7.700	7.923	7.677	7.870	4,901,127	+0.13(+1.69%)
May 07, 2012	7.859	7.890	7.683	7.739	6,941,560	-0.14(-1.80%)
May 04, 2012	7.875	7.928	7.809	7.881	5,544,745	-0.05(-0.67%)
May 03, 2012	8.082	8.122	7.808	7.934	11,886,137	-0.23(-2.84%)
May 02, 2012	7.942	8.311	7.864	8.166	15,471,510	-0.16(-1.87%)

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.