Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.996	4.086	3.996	4.044	4,806,406	+0.08(+2.08%)
Sep 27, 2007	3.976	4.125	3.877	3.962	2,951,342	-0.01(-0.20%)
Sep 26, 2007	3.885	4.007	3.868	3.969	1,534,523	+0.09(+2.31%)
Sep 25, 2007	3.948	3.996	3.870	3.880	1,863,514	-0.07(-1.79%)
Sep 24, 2007	4.049	4.049	3.941	3.951	1,777,592	-0.05(-1.13%)
Sep 21, 2007	4.058	4.077	3.985	3.996	1,681,780	-0.04(-0.93%)
Sep 20, 2007	4.039	4.057	3.990	4.033	1,751,308	+0.00(+0.00%)
Sep 19, 2007	4.075	4.080	4.005	4.033	3,009,710	-0.04(-0.99%)
Sep 18, 2007	4.030	4.080	3.971	4.074	2,032,939	+0.07(+1.63%)
Sep 17, 2007	3.979	4.030	3.965	4.008	993,948	-0.00(-0.04%)
Sep 14, 2007	3.924	4.036	3.924	4.010	1,868,716	+0.06(+1.62%)
Sep 13, 2007	4.027	4.086	3.940	3.946	1,799,111	-0.12(-2.87%)
Sep 12, 2007	4.055	4.111	4.043	4.063	3,928,929	+0.01(+0.35%)
Sep 11, 2007	4.010	4.067	4.000	4.049	3,188,221	+0.06(+1.52%)
Sep 10, 2007	3.944	4.025	3.893	3.988	2,882,598	+0.06(+1.51%)
Sep 07, 2007	3.966	3.966	3.881	3.929	2,628,811	-0.02(-0.43%)
Sep 06, 2007	4.035	4.035	3.909	3.946	3,525,336	-0.01(-0.35%)
Sep 05, 2007	4.013	4.051	3.867	3.960	4,457,700	-0.05(-1.32%)
Sep 04, 2007	3.890	4.225	3.888	4.013	13,995,797	+0.14(+3.62%)
Aug 31, 2007	3.901	4.067	3.784	3.873	24,169,740	+0.74(+23.61%)
Aug 30, 2007	3.082	3.153	3.082	3.133	1,971,579	+0.01(+0.20%)
Aug 29, 2007	3.030	3.132	3.030	3.127	2,491,091	+0.09(+2.97%)
Aug 28, 2007	3.114	3.132	2.995	3.037	6,941,798	-0.09(-2.94%)
Aug 27, 2007	3.160	3.167	3.102	3.128	1,170,006	-0.03(-1.03%)
Aug 24, 2007	3.100	3.194	3.086	3.161	1,885,817	+0.08(+2.47%)
Aug 23, 2007	3.093	3.191	3.054	3.085	2,117,719	-0.01(-0.20%)
Aug 22, 2007	3.021	3.160	3.012	3.091	2,746,483	+0.08(+2.69%)
Aug 21, 2007	3.015	3.041	2.946	3.010	954,403	+0.00(+0.16%)
Aug 20, 2007	3.066	3.066	2.966	3.005	1,373,614	-0.00(-0.05%)
Aug 17, 2007	2.984	3.029	2.935	3.007	1,686,943	+0.10(+3.32%)
Aug 16, 2007	2.895	2.998	2.842	2.910	3,887,791	+0.00(+0.00%)
Aug 15, 2007	2.895	2.979	2.808	2.910	3,342,381	+0.07(+2.52%)
Aug 14, 2007	2.904	2.940	2.837	2.839	3,464,207	-0.07(-2.36%)
Aug 13, 2007	2.857	2.942	2.848	2.907	2,435,999	+0.06(+2.02%)
Aug 10, 2007	2.789	2.875	2.772	2.850	3,171,068	+0.03(+0.99%)
Aug 09, 2007	2.800	2.851	2.745	2.822	6,358,564	-0.03(-1.09%)
Aug 08, 2007	2.836	2.920	2.809	2.853	3,910,556	+0.04(+1.44%)
Aug 07, 2007	2.781	2.848	2.769	2.812	3,747,303	+0.02(+0.73%)
Aug 06, 2007	2.850	2.876	2.728	2.792	2,616,610	-0.05(-1.65%)
Aug 03, 2007	2.851	2.951	2.834	2.839	2,954,894	-0.12(-4.10%)
Aug 02, 2007	2.948	2.998	2.934	2.960	2,507,036	+0.01(+0.42%)
Aug 01, 2007	2.928	2.970	2.898	2.948	6,024,769	+0.02(+0.80%)
Jul 31, 2007	2.901	2.937	2.873	2.924	2,662,968	+0.04(+1.35%)
Jul 30, 2007	2.974	2.974	2.876	2.886	2,041,717	-0.04(-1.44%)
Jul 27, 2007	3.023	3.023	2.923	2.928	2,691,950	-0.09(-2.99%)
Jul 26, 2007	3.066	3.066	2.973	3.018	3,025,372	-0.06(-1.82%)
Jul 25, 2007	3.108	3.118	3.043	3.074	3,071,365	-0.05(-1.55%)
Jul 24, 2007	3.124	3.133	3.049	3.122	5,850,425	+0.01(+0.30%)
Jul 23, 2007	3.248	3.270	3.051	3.113	6,930,438	-0.18(-5.53%)
Jul 20, 2007	3.378	3.384	3.284	3.295	2,558,236	-0.09(-2.62%)
Jul 19, 2007	3.446	3.453	3.374	3.384	2,002,808	-0.05(-1.50%)
Jul 18, 2007	3.438	3.460	3.423	3.435	2,442,414	-0.02(-0.72%)
Jul 17, 2007	3.417	3.471	3.406	3.460	1,563,498	+0.05(+1.35%)
Jul 16, 2007	3.452	3.490	3.407	3.414	2,034,281	-0.05(-1.55%)
Jul 13, 2007	3.468	3.482	3.449	3.468	1,572,559	+0.02(+0.45%)
Jul 12, 2007	3.431	3.533	3.396	3.452	2,747,446	+0.02(+0.59%)
Jul 11, 2007	3.401	3.441	3.379	3.432	1,894,570	+0.04(+1.24%)
Jul 10, 2007	3.384	3.415	3.365	3.390	2,425,563	+0.00(+0.09%)
Jul 09, 2007	3.376	3.469	3.371	3.387	3,274,227	+0.01(+0.42%)
Jul 06, 2007	3.392	3.413	3.348	3.373	2,152,640	-0.02(-0.60%)
Jul 05, 2007	3.404	3.432	3.378	3.393	1,662,970	+0.01(+0.37%)
Jul 03, 2007	3.407	3.427	3.381	3.381	1,160,798	-0.02(-0.46%)

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.