Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.576	2.627	2.520	2.543	2,795,566	-0.05(-2.10%)
Aug 30, 2006	2.534	2.632	2.534	2.598	2,506,594	+0.05(+2.02%)
Aug 29, 2006	2.526	2.560	2.521	2.546	1,746,682	+0.01(+0.25%)
Aug 28, 2006	2.526	2.545	2.485	2.540	918,447	+0.01(+0.56%)
Aug 25, 2006	2.476	2.545	2.462	2.526	1,509,626	+0.04(+1.50%)
Aug 24, 2006	2.453	2.499	2.453	2.489	830,854	+0.03(+1.33%)
Aug 23, 2006	2.450	2.499	2.447	2.456	1,955,253	-0.00(-0.13%)
Aug 22, 2006	2.431	2.484	2.414	2.459	2,473,460	+0.03(+1.09%)
Aug 21, 2006	2.454	2.487	2.433	2.433	1,089,781	-0.02(-0.83%)
Aug 18, 2006	2.392	2.485	2.364	2.453	2,363,874	+0.06(+2.61%)
Aug 17, 2006	2.372	2.395	2.336	2.390	1,456,618	+0.02(+0.85%)
Aug 16, 2006	2.322	2.372	2.322	2.370	1,529,166	+0.04(+1.87%)
Aug 15, 2006	2.221	2.333	2.221	2.327	2,358,191	+0.11(+4.77%)
Aug 14, 2006	2.241	2.275	2.221	2.221	1,057,469	-0.01(-0.35%)
Aug 11, 2006	2.177	2.274	2.177	2.229	1,493,740	+0.04(+1.85%)
Aug 10, 2006	2.068	2.218	2.068	2.188	2,336,840	+0.11(+5.09%)
Aug 09, 2006	2.177	2.182	2.077	2.082	1,231,294	-0.10(-4.43%)
Aug 08, 2006	2.070	2.182	2.070	2.179	1,910,285	+0.09(+4.09%)
Aug 07, 2006	2.091	2.119	2.068	2.093	1,222,561	-0.09(-4.34%)
Aug 04, 2006	2.157	2.196	2.157	2.188	901,161	+0.03(+1.52%)
Aug 03, 2006	2.155	2.169	2.134	2.155	520,736	+0.00(+0.00%)
Aug 02, 2006	2.091	2.185	2.091	2.155	1,449,189	+0.05(+2.59%)
Aug 01, 2006	2.110	2.123	2.091	2.101	2,071,498	-0.02(-0.88%)
Jul 31, 2006	2.082	2.124	2.082	2.119	339,495	+0.01(+0.52%)
Jul 28, 2006	2.082	2.116	2.076	2.109	805,811	+0.02(+0.89%)
Jul 27, 2006	2.090	2.118	2.070	2.090	1,196,722	-0.02(-0.89%)
Jul 26, 2006	2.098	2.121	2.074	2.109	714,994	+0.02(+1.04%)
Jul 25, 2006	2.063	2.107	2.063	2.087	1,008,288	+0.01(+0.68%)
Jul 24, 2006	2.014	2.081	2.006	2.073	828,029	+0.05(+2.38%)
Jul 21, 2006	2.067	2.067	2.014	2.025	1,205,917	-0.04(-1.74%)
Jul 20, 2006	2.096	2.105	2.057	2.060	808,662	-0.03(-1.64%)
Jul 19, 2006	2.003	2.102	2.003	2.095	1,270,586	+0.05(+2.52%)
Jul 18, 2006	2.032	2.062	2.020	2.043	879,361	+0.01(+0.31%)
Jul 17, 2006	2.040	2.067	2.020	2.037	1,250,455	-0.01(-0.61%)
Jul 14, 2006	2.087	2.087	2.028	2.049	2,140,566	-0.04(-2.08%)
Jul 13, 2006	2.174	2.190	2.074	2.093	2,304,136	-0.08(-3.86%)
Jul 12, 2006	2.132	2.196	2.132	2.177	2,883,102	+0.01(+0.65%)
Jul 11, 2006	2.101	2.169	2.095	2.163	1,458,082	+0.07(+3.12%)
Jul 10, 2006	2.098	2.102	2.085	2.098	1,599,172	-0.00(-0.22%)
Jul 07, 2006	2.076	2.118	2.067	2.102	3,921,076	-0.01(-0.44%)
Jul 06, 2006	2.076	2.157	2.056	2.112	7,768,795	-0.08(-3.62%)
Jul 05, 2006	2.221	2.261	2.186	2.191	895,016	-0.07(-2.97%)
Jul 03, 2006	2.238	2.285	2.238	2.258	2,243,628	+0.01(+0.42%)
Jun 30, 2006	2.236	2.274	2.236	2.249	783,240	-0.00(-0.07%)
Jun 29, 2006	2.191	2.266	2.191	2.250	1,073,644	+0.03(+1.48%)
Jun 28, 2006	2.191	2.246	2.190	2.218	524,281	-0.02(-0.77%)
Jun 27, 2006	2.239	2.257	2.229	2.235	809,291	-0.00(-0.07%)
Jun 26, 2006	2.213	2.246	2.213	2.236	1,812,738	+0.01(+0.49%)
Jun 23, 2006	2.258	2.258	2.199	2.225	1,777,415	-0.02(-0.97%)
Jun 22, 2006	2.253	2.253	2.229	2.247	770,173	-0.02(-0.76%)
Jun 21, 2006	2.261	2.286	2.253	2.264	1,066,029	+0.00(+0.21%)
Jun 20, 2006	2.236	2.271	2.236	2.260	789,167	+0.01(+0.55%)
Jun 19, 2006	2.210	2.274	2.210	2.247	1,673,421	+0.03(+1.19%)
Jun 16, 2006	2.216	2.235	2.208	2.221	1,078,852	+0.00(+0.14%)
Jun 15, 2006	2.146	2.221	2.143	2.218	1,527,600	+0.07(+3.04%)
Jun 14, 2006	2.165	2.168	2.141	2.152	1,710,036	-0.01(-0.29%)
Jun 13, 2006	2.104	2.165	2.087	2.158	2,474,937	+0.05(+2.51%)
Jun 12, 2006	2.115	2.155	2.105	2.105	1,755,011	-0.02(-0.81%)
Jun 09, 2006	2.119	2.162	2.113	2.123	3,156,316	+0.01(+0.66%)
Jun 08, 2006	2.202	2.236	2.088	2.109	6,146,603	-0.11(-4.92%)
Jun 07, 2006	2.213	2.257	2.199	2.218	2,460,239	-0.00(-0.21%)
Jun 06, 2006	2.263	2.263	2.204	2.222	999,883	-0.03(-1.38%)
Jun 05, 2006	2.244	2.280	2.243	2.253	2,236,854	+0.01(+0.42%)
Jun 02, 2006	2.236	2.258	2.218	2.244	1,459,489	+0.00(+0.00%)

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.