Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.6895	0.7624	0.6895	0.7325	3,809,386	+0.04(+5.75%)
Jul 30, 2002	0.6950	0.7191	0.6809	0.6927	2,395,738	-0.00(-0.06%)
Jul 29, 2002	0.6490	0.7116	0.6486	0.6931	3,282,772	+0.04(+6.80%)
Jul 26, 2002	0.6754	0.6895	0.6423	0.6490	3,337,337	-0.03(-3.91%)
Jul 25, 2002	0.6935	0.7250	0.6659	0.6754	5,089,744	-0.02(-2.61%)
Jul 24, 2002	0.6781	0.6990	0.6423	0.6935	4,398,344	+0.01(+1.50%)
Jul 23, 2002	0.6994	0.7230	0.6620	0.6832	3,600,695	-0.02(-3.18%)
Jul 22, 2002	0.6758	0.7254	0.6620	0.7057	364,315,424	+0.02(+3.59%)
Jul 19, 2002	0.6864	0.7108	0.6639	0.6813	1,780,336	-0.05(-6.49%)
Jul 17, 2002	0.7345	0.7585	0.7230	0.7286	2,725,703	+0.03(+3.82%)
Jul 12, 2002	0.6872	0.7368	0.6659	0.7018	4,757,292	+0.01(+1.64%)
Jul 11, 2002	0.6324	0.6954	0.6096	0.6904	8,905,488	+0.03(+3.80%)
Jul 10, 2002	0.6754	0.6852	0.6403	0.6651	13,759,221	-0.01(-1.63%)
Jul 09, 2002	0.7518	0.7542	0.6750	0.6762	22,541,622	-0.08(-10.06%)
Jul 08, 2002	0.7668	0.7668	0.7518	0.7518	1,864,087	-0.01(-1.95%)
Jul 05, 2002	0.7207	0.7881	0.7132	0.7668	2,611,498	+0.05(+6.86%)
Jul 04, 2002	0.7187	0.7384	0.6915	0.7175	8,579,368	+0.00(+0.00%)
Jul 03, 2002	0.7187	0.7384	0.6915	0.7175	8,579,368	+0.00(+0.50%)
Jul 02, 2002	0.7388	0.7388	0.7136	0.7140	5,743,266	-0.05(-6.89%)
Jul 01, 2002	0.7739	0.7739	0.7293	0.7668	3,869,027	-0.01(-0.76%)
Jun 28, 2002	0.7778	0.7932	0.7605	0.7727	1,427,568	-0.01(-0.73%)
Jun 27, 2002	0.7601	0.7979	0.7585	0.7784	5,877,774	+0.03(+4.52%)
Jun 26, 2002	0.7092	0.7487	0.6994	0.7447	3,569,555	+0.01(+0.80%)
Jun 25, 2002	0.7738	0.7738	0.7297	0.7388	9,005,735	-0.05(-5.83%)
Jun 21, 2002	0.7845	0.8022	0.7810	0.7845	2,730,779	+0.00(+0.05%)
Jun 20, 2002	0.8101	0.8168	0.7782	0.7841	1,960,527	-0.02(-2.97%)
Jun 19, 2002	0.8220	0.8424	0.8078	0.8081	1,232,150	-0.03(-3.12%)
Jun 18, 2002	0.8428	0.8803	0.8219	0.8342	2,468,107	-0.00(-0.47%)
Jun 17, 2002	0.8050	0.8472	0.8046	0.8381	1,959,258	+0.03(+4.26%)
Jun 14, 2002	0.7825	0.8117	0.7289	0.8038	3,733,249	+0.01(+1.49%)
Jun 12, 2002	0.7920	0.8405	0.7825	0.7920	5,406,994	-0.00(-0.35%)
Jun 11, 2002	0.7313	0.8550	0.7313	0.7948	16,931,594	+0.06(+8.67%)
Jun 10, 2002	0.7183	0.7427	0.7096	0.7313	2,852,598	-0.01(-1.49%)
Jun 07, 2002	0.6718	0.7530	0.6643	0.7423	17,643,476	+0.00(+0.48%)
Jun 06, 2002	0.7841	0.7928	0.7309	0.7388	12,983,893	-0.05(-6.25%)
Jun 05, 2002	0.8529	0.8676	0.7881	0.7881	9,499,357	-0.06(-6.98%)
May 31, 2002	0.8645	0.8684	0.8440	0.8472	1,445,333	-0.01(-1.24%)
May 28, 2002	0.8948	0.9240	0.8176	0.8578	13,339,198	-0.10(-10.45%)
May 27, 2002	0.9638	0.9748	0.9500	0.9579	1,385,693	+0.00(+0.00%)
May 24, 2002	0.9638	0.9748	0.9500	0.9579	1,385,693	-0.03(-2.64%)
May 23, 2002	0.9591	0.9839	0.9496	0.9839	578,641	+0.03(+3.14%)
May 22, 2002	0.9378	0.9587	0.9350	0.9539	326,120	+0.01(+0.54%)
May 21, 2002	0.9687	0.9748	0.9405	0.9488	1,871,700	-0.01(-1.07%)
May 20, 2002	0.9776	0.9823	0.9591	0.9591	499,966	-0.03(-2.68%)
May 17, 2002	0.9697	0.9985	0.9693	0.9855	796,900	+0.01(+1.05%)
May 16, 2002	0.9744	0.9851	0.9705	0.9752	144,660	-0.01(-0.60%)
May 15, 2002	0.9673	0.9874	0.9610	0.9811	845,120	+0.02(+1.88%)
May 14, 2002	0.9437	0.9748	0.9350	0.9630	982,167	+0.03(+3.34%)
May 13, 2002	0.9023	0.9441	0.9015	0.9319	791,824	+0.03(+3.28%)
May 10, 2002	0.9059	0.9098	0.8948	0.9023	1,498,629	-0.01(-0.69%)
May 09, 2002	0.9063	0.9157	0.8964	0.9086	658,584	-0.00(-0.04%)
May 08, 2002	0.8728	0.9114	0.8728	0.9090	1,431,375	+0.04(+4.48%)
May 07, 2002	0.8511	0.8803	0.8511	0.8700	607,826	+0.01(+1.28%)
May 06, 2002	0.8550	0.8858	0.8507	0.8590	1,416,147	+0.00(+0.23%)
May 03, 2002	0.8629	0.8743	0.8390	0.8570	1,622,986	-0.01(-0.73%)
May 02, 2002	0.8476	0.8740	0.8468	0.8633	1,367,927	+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.