Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.161	2.194	2.161	2.177	1,667,138	+0.00(+0.14%)
Sep 29, 2005	2.183	2.227	2.157	2.174	2,026,517	-0.01(-0.64%)
Sep 28, 2005	2.073	2.208	2.071	2.188	5,997,798	+0.16(+7.99%)
Sep 27, 2005	2.026	2.037	2.010	2.026	2,276,502	-0.00(-0.23%)
Sep 26, 2005	2.035	2.073	2.024	2.031	1,866,693	+0.00(+0.00%)
Sep 23, 2005	2.031	2.057	2.024	2.031	1,582,005	+0.00(+0.15%)
Sep 22, 2005	2.027	2.070	2.017	2.027	3,045,896	+0.00(+0.08%)
Sep 21, 2005	2.026	2.029	2.012	2.026	2,737,159	+0.01(+0.39%)
Sep 20, 2005	2.021	2.029	2.009	2.018	1,658,411	+0.00(+0.00%)
Sep 19, 2005	1.981	2.023	1.975	2.018	1,840,884	+0.03(+1.57%)
Sep 16, 2005	1.981	1.996	1.978	1.987	1,504,110	+0.01(+0.63%)
Sep 15, 2005	2.018	2.020	1.964	1.975	2,575,549	-0.03(-1.48%)
Sep 14, 2005	2.001	2.035	2.001	2.004	5,510,485	-0.00(-0.23%)
Sep 13, 2005	1.978	2.015	1.971	2.009	2,998,105	+0.03(+1.58%)
Sep 12, 2005	1.990	2.004	1.962	1.978	5,543,903	-0.00(-0.24%)
Sep 09, 2005	1.900	2.007	1.892	1.982	15,545,424	+0.19(+10.31%)
Sep 08, 2005	1.825	1.853	1.792	1.797	3,602,705	-0.03(-1.79%)
Sep 07, 2005	1.859	1.859	1.803	1.830	2,561,274	-0.02(-0.84%)
Sep 06, 2005	1.834	1.878	1.825	1.845	2,028,668	+0.01(+0.42%)
Sep 02, 2005	1.876	1.876	1.819	1.838	1,751,776	-0.02(-1.09%)
Sep 01, 2005	1.823	1.872	1.809	1.858	2,946,873	+0.05(+2.49%)
Aug 31, 2005	1.811	1.828	1.802	1.813	1,507,487	-0.01(-0.43%)
Aug 30, 2005	1.852	1.852	1.819	1.820	1,452,338	-0.03(-1.43%)
Aug 29, 2005	1.838	1.848	1.822	1.847	1,588,125	+0.00(+0.08%)
Aug 26, 2005	1.870	1.875	1.845	1.845	1,537,149	-0.03(-1.41%)
Aug 25, 2005	1.897	1.908	1.847	1.872	2,855,293	-0.02(-1.23%)
Aug 24, 2005	1.904	1.943	1.892	1.895	1,472,303	-0.02(-0.90%)
Aug 23, 2005	1.862	2.017	1.862	1.912	4,236,953	+0.01(+0.66%)
Aug 22, 2005	1.870	1.909	1.870	1.900	2,644,506	+0.02(+1.16%)
Aug 19, 2005	1.858	1.897	1.855	1.878	1,173,198	+0.01(+0.75%)
Aug 18, 2005	1.873	1.884	1.852	1.864	1,569,515	-0.02(-0.83%)
Aug 17, 2005	1.906	1.906	1.869	1.880	1,122,800	-0.02(-0.82%)
Aug 16, 2005	1.901	1.917	1.881	1.895	1,763,695	-0.01(-0.57%)
Aug 15, 2005	1.878	1.923	1.878	1.906	1,827,887	+0.02(+1.24%)
Aug 12, 2005	1.869	1.887	1.856	1.883	1,020,027	-0.00(-0.17%)
Aug 11, 2005	1.858	1.906	1.853	1.886	1,659,188	+0.03(+1.42%)
Aug 10, 2005	1.870	1.870	1.858	1.859	3,260,459	-0.01(-0.58%)
Aug 09, 2005	1.873	1.895	1.867	1.870	3,131,054	-0.00(-0.25%)
Aug 08, 2005	1.908	1.911	1.875	1.875	1,549,569	-0.02(-0.91%)
Aug 05, 2005	1.926	1.926	1.876	1.892	1,568,064	+0.01(+0.41%)
Aug 04, 2005	1.884	1.915	1.884	1.884	1,510,114	-0.02(-0.82%)
Aug 03, 2005	1.898	1.923	1.898	1.900	750,578	-0.01(-0.73%)
Aug 02, 2005	1.895	1.939	1.887	1.914	2,306,716	+0.02(+1.11%)
Aug 01, 2005	1.898	1.911	1.884	1.893	2,380,817	+0.02(+1.21%)
Jul 29, 2005	1.861	1.884	1.861	1.870	1,716,996	+0.01(+0.42%)
Jul 28, 2005	1.869	1.876	1.858	1.862	2,470,464	-0.01(-0.58%)
Jul 27, 2005	1.903	1.909	1.841	1.873	2,098,505	-0.04(-1.96%)
Jul 26, 2005	1.909	1.920	1.897	1.911	1,822,024	+0.02(+0.90%)
Jul 25, 2005	1.901	1.915	1.878	1.894	1,858,294	+0.02(+0.83%)
Jul 22, 2005	1.890	1.908	1.872	1.878	2,365,482	-0.02(-1.23%)
Jul 21, 2005	1.898	1.925	1.895	1.901	1,208,087	+0.01(+0.33%)
Jul 20, 2005	1.908	1.914	1.881	1.895	1,929,973	-0.02(-0.90%)
Jul 19, 2005	1.820	1.925	1.820	1.912	4,895,855	+0.09(+5.05%)
Jul 18, 2005	1.861	1.861	1.799	1.820	2,945,794	-0.01(-0.51%)
Jul 15, 2005	1.873	1.876	1.800	1.830	4,723,540	-0.05(-2.41%)
Jul 14, 2005	1.897	1.938	1.869	1.875	5,097,503	-0.03(-1.47%)
Jul 13, 2005	2.010	2.024	1.880	1.903	13,643,437	-0.12(-6.00%)
Jul 12, 2005	2.074	2.087	2.009	2.024	28,738,826	-0.32(-13.68%)
Jul 11, 2005	2.300	2.372	2.294	2.345	4,124,451	+0.06(+2.66%)
Jul 08, 2005	2.231	2.312	2.231	2.284	2,236,835	+0.05(+2.37%)
Jul 07, 2005	2.235	2.249	2.207	2.231	1,726,809	-0.01(-0.55%)
Jul 06, 2005	2.256	2.291	2.244	2.244	2,050,939	-0.01(-0.55%)
Jul 05, 2005	2.200	2.270	2.188	2.256	1,959,269	+0.05(+2.48%)

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.