Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.12	15.54	15.12	15.47	829,873	+0.08(+0.53%)
Aug 28, 2015	15.14	15.49	15.14	15.38	1,441,706	-0.06(-0.38%)
Aug 27, 2015	15.12	15.47	15.04	15.44	1,314,473	+0.26(+1.69%)
Aug 26, 2015	14.83	15.28	14.80	15.19	1,567,657	+0.64(+4.40%)
Aug 25, 2015	14.64	14.99	14.55	14.55	1,927,525	+0.22(+1.51%)
Aug 24, 2015	13.99	14.89	13.70	14.33	2,004,633	-0.48(-3.24%)
Aug 21, 2015	14.94	15.15	14.76	14.81	1,354,844	-0.27(-1.79%)
Aug 20, 2015	15.43	15.47	15.05	15.08	551,515	-0.31(-2.00%)
Aug 19, 2015	15.45	15.49	15.24	15.39	596,202	-0.13(-0.83%)
Aug 18, 2015	15.47	15.58	15.41	15.52	501,861	+0.03(+0.22%)
Aug 17, 2015	15.39	15.61	15.39	15.48	461,466	-0.00(-0.02%)
Aug 14, 2015	15.41	15.58	15.40	15.49	474,446	-0.01(-0.09%)
Aug 13, 2015	15.37	15.64	15.33	15.50	848,629	+0.06(+0.42%)
Aug 12, 2015	15.44	15.50	15.27	15.43	773,745	-0.01(-0.09%)
Aug 11, 2015	15.57	15.57	15.27	15.45	1,011,870	-0.20(-1.25%)
Aug 10, 2015	15.50	15.78	15.45	15.64	665,478	+0.13(+0.85%)
Aug 07, 2015	15.42	15.57	15.39	15.51	762,948	+0.08(+0.52%)
Aug 06, 2015	15.43	15.53	15.25	15.43	1,043,243	-0.03(-0.22%)
Aug 05, 2015	15.72	15.76	15.36	15.47	1,420,012	-0.07(-0.46%)
Aug 04, 2015	15.42	15.55	15.20	15.54	1,180,494	+0.12(+0.79%)
Aug 03, 2015	15.32	15.43	15.20	15.41	970,916	+0.05(+0.33%)
Jul 31, 2015	15.57	15.57	15.06	15.36	2,527,543	-0.07(-0.48%)
Jul 30, 2015	14.82	15.60	14.52	15.44	8,032,735	+2.73(+21.53%)
Jul 29, 2015	12.57	12.71	12.48	12.70	854,583	+0.16(+1.24%)
Jul 28, 2015	12.47	12.62	12.37	12.55	963,996	+0.09(+0.73%)
Jul 27, 2015	12.65	12.68	12.44	12.46	933,933	-0.17(-1.34%)
Jul 24, 2015	12.84	12.84	12.58	12.63	1,058,794	-0.21(-1.63%)
Jul 23, 2015	12.92	12.99	12.80	12.84	1,111,292	-0.02(-0.16%)
Jul 22, 2015	12.80	12.90	12.78	12.86	640,377	+0.02(+0.16%)
Jul 21, 2015	12.92	13.06	12.83	12.84	987,424	-0.13(-0.99%)
Jul 20, 2015	13.00	13.04	12.93	12.96	577,147	-0.06(-0.49%)
Jul 17, 2015	13.10	13.16	13.01	13.03	757,255	-0.12(-0.90%)
Jul 16, 2015	13.11	13.19	13.04	13.15	1,349,726	+0.10(+0.75%)
Jul 15, 2015	13.18	13.22	13.01	13.05	1,410,166	-0.18(-1.34%)
Jul 14, 2015	13.24	13.26	13.18	13.23	1,088,667	-0.00(-0.01%)
Jul 13, 2015	13.23	13.37	13.23	13.23	702,579	+0.01(+0.10%)
Jul 10, 2015	13.29	13.30	13.08	13.21	1,237,323	-0.00(-0.03%)
Jul 09, 2015	13.31	13.37	13.14	13.22	1,330,149	+0.00(+0.03%)
Jul 08, 2015	13.41	13.43	13.20	13.21	1,664,292	-0.20(-1.51%)
Jul 07, 2015	13.31	13.49	12.95	13.42	2,459,721	+0.06(+0.43%)
Jul 06, 2015	13.27	13.58	13.27	13.36	1,721,814	-0.35(-2.56%)
Jul 02, 2015	13.68	13.71	13.71	13.71	1,184,271	+0.00(+0.02%)
Jul 01, 2015	13.73	13.77	13.64	13.71	620,922	+0.02(+0.17%)
Jun 30, 2015	13.57	13.72	13.46	13.68	1,262,677	+0.14(+1.02%)
Jun 29, 2015	13.67	13.75	13.48	13.54	1,205,202	-0.23(-1.64%)
Jun 26, 2015	13.91	13.91	13.71	13.77	1,128,914	-0.12(-0.85%)
Jun 25, 2015	14.05	14.12	13.84	13.89	1,384,931	-0.13(-0.92%)
Jun 24, 2015	14.12	14.15	13.91	14.02	1,533,525	-0.10(-0.69%)
Jun 23, 2015	14.19	14.19	14.09	14.11	630,907	-0.02(-0.14%)
Jun 22, 2015	14.22	14.26	14.12	14.13	995,466	-0.05(-0.38%)
Jun 19, 2015	14.45	14.45	14.13	14.19	2,283,570	-0.20(-1.41%)
Jun 18, 2015	14.35	14.46	14.30	14.39	1,624,827	+0.01(+0.07%)
Jun 17, 2015	14.48	14.48	14.32	14.38	1,553,629	-0.05(-0.33%)
Jun 16, 2015	14.38	14.45	14.32	14.43	1,002,747	+0.00(+0.00%)
Jun 15, 2015	14.32	14.47	14.19	14.43	1,953,275	+0.02(+0.14%)
Jun 12, 2015	14.39	14.43	14.26	14.41	858,546	-0.00(-0.02%)
Jun 11, 2015	14.43	14.43	14.30	14.41	1,602,318	+0.02(+0.12%)
Jun 10, 2015	14.41	14.46	14.27	14.39	876,263	+0.07(+0.47%)
Jun 09, 2015	14.36	14.35	14.31	14.33	1,227,628	-0.02(-0.14%)
Jun 08, 2015	14.31	14.37	14.25	14.35	1,387,351	+0.04(+0.26%)
Jun 05, 2015	14.17	14.38	14.06	14.31	1,067,598	+0.09(+0.64%)
Jun 04, 2015	14.30	14.35	14.16	14.22	1,390,316	-0.10(-0.71%)
Jun 03, 2015	14.32	14.44	14.21	14.32	1,117,777	+0.03(+0.21%)
Jun 02, 2015	14.23	14.42	14.23	14.29	981,683	+0.04(+0.31%)

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.