Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.609	7.614	7.273	7.414	4,043,022	-0.18(-2.41%)
Sep 29, 2010	7.483	7.685	7.483	7.596	2,492,705	+0.11(+1.47%)
Sep 28, 2010	7.436	7.492	7.305	7.486	1,571,598	+0.08(+1.02%)
Sep 27, 2010	7.391	7.437	7.371	7.410	881,487	+0.01(+0.11%)
Sep 24, 2010	7.366	7.426	7.321	7.402	833,016	+0.12(+1.67%)
Sep 23, 2010	7.212	7.328	7.163	7.281	893,993	+0.01(+0.11%)
Sep 22, 2010	7.450	7.450	7.185	7.273	1,284,417	-0.20(-2.62%)
Sep 21, 2010	7.429	7.571	7.335	7.469	2,554,158	+0.05(+0.68%)
Sep 20, 2010	7.076	7.488	7.016	7.418	5,630,071	+0.41(+5.80%)
Sep 17, 2010	7.042	7.068	6.949	7.012	1,222,717	-0.08(-1.07%)
Sep 15, 2010	7.095	7.139	7.026	7.087	1,234,906	-0.05(-0.73%)
Sep 14, 2010	7.180	7.248	7.097	7.139	1,605,799	-0.03(-0.35%)
Sep 13, 2010	7.119	7.183	7.042	7.165	1,384,708	+0.09(+1.27%)
Sep 10, 2010	7.149	7.210	7.072	7.075	1,313,934	-0.06(-0.91%)
Sep 09, 2010	7.111	7.232	7.093	7.139	2,107,986	+0.09(+1.34%)
Sep 08, 2010	7.024	7.090	7.007	7.045	2,315,840	+0.05(+0.65%)
Sep 07, 2010	7.013	7.122	6.950	6.999	2,007,187	-0.12(-1.75%)
Sep 03, 2010	7.127	7.246	7.109	7.124	3,757,256	+0.06(+0.89%)
Sep 02, 2010	7.078	7.095	7.042	7.061	2,007,345	+0.00(+0.07%)
Sep 01, 2010	7.032	7.108	6.997	7.056	1,797,917	+0.12(+1.75%)
Aug 31, 2010	6.860	6.978	6.783	6.934	2,997,417	+0.06(+0.85%)
Aug 30, 2010	7.040	7.139	6.870	6.876	1,969,306	-0.20(-2.87%)
Aug 27, 2010	6.810	7.090	6.769	7.079	3,689,115	+0.33(+4.88%)
Aug 26, 2010	6.783	6.854	6.722	6.750	876,658	-0.01(-0.12%)
Aug 25, 2010	6.711	6.777	6.578	6.758	1,777,955	+0.05(+0.70%)
Aug 24, 2010	6.674	6.742	6.504	6.711	2,216,678	+0.00(+0.02%)
Aug 23, 2010	6.753	6.805	6.660	6.709	1,641,509	-0.06(-0.91%)
Aug 20, 2010	6.698	6.786	6.627	6.771	4,071,550	+0.00(+0.05%)
Aug 19, 2010	6.585	6.933	6.380	6.767	22,001,914	+0.90(+15.28%)
Aug 18, 2010	5.812	6.008	5.691	5.871	6,468,545	+0.01(+0.19%)
Aug 17, 2010	6.012	6.074	5.833	5.860	3,692,414	-0.19(-3.08%)
Aug 16, 2010	5.968	6.076	5.960	6.046	1,656,230	+0.06(+0.95%)
Aug 13, 2010	5.949	6.024	5.938	5.989	1,356,752	+0.01(+0.18%)
Aug 12, 2010	5.946	6.019	5.942	5.978	1,710,005	-0.02(-0.34%)
Aug 11, 2010	6.085	6.087	5.946	5.998	2,974,784	-0.15(-2.39%)
Aug 10, 2010	6.153	6.176	6.076	6.145	1,561,224	-0.06(-0.94%)
Aug 09, 2010	6.241	6.280	6.186	6.203	858,943	-0.03(-0.40%)
Aug 06, 2010	6.312	6.318	6.187	6.228	1,852,301	-0.14(-2.13%)
Aug 05, 2010	6.356	6.473	6.348	6.364	1,222,945	-0.03(-0.47%)
Aug 04, 2010	6.269	6.413	6.236	6.394	1,907,270	+0.15(+2.42%)
Aug 03, 2010	6.257	6.274	6.168	6.243	1,800,493	-0.01(-0.23%)
Aug 02, 2010	6.279	6.345	6.224	6.257	1,210,115	+0.03(+0.51%)
Jul 30, 2010	6.268	6.312	6.157	6.225	1,801,451	-0.10(-1.64%)
Jul 29, 2010	6.380	6.400	6.315	6.329	1,292,913	-0.01(-0.20%)
Jul 28, 2010	6.457	6.540	6.293	6.342	2,682,095	-0.17(-2.54%)
Jul 27, 2010	6.474	6.526	6.369	6.507	2,225,968	+0.10(+1.52%)
Jul 26, 2010	6.400	6.421	6.276	6.410	2,027,320	+0.05(+0.74%)
Jul 23, 2010	6.514	6.515	6.277	6.362	2,254,400	-0.16(-2.39%)
Jul 22, 2010	6.430	6.588	6.400	6.518	2,095,073	+0.13(+2.10%)
Jul 21, 2010	6.410	6.444	6.192	6.384	2,056,349	+0.01(+0.20%)
Jul 20, 2010	6.227	6.381	6.172	6.372	922,318	+0.11(+1.79%)
Jul 19, 2010	6.250	6.290	6.162	6.260	604,362	+0.01(+0.15%)
Jul 16, 2010	6.418	6.433	6.232	6.250	797,775	-0.20(-3.08%)
Jul 15, 2010	6.581	6.581	6.298	6.449	1,700,259	-0.12(-1.87%)
Jul 14, 2010	6.481	6.698	6.481	6.572	2,940,267	+0.12(+1.88%)
Jul 13, 2010	6.183	6.501	6.167	6.451	3,947,153	+0.30(+4.84%)
Jul 12, 2010	6.142	6.154	6.076	6.153	859,298	-0.01(-0.13%)
Jul 09, 2010	6.093	6.164	6.093	6.161	441,844	+0.06(+1.06%)
Jul 08, 2010	6.085	6.134	6.033	6.096	917,178	+0.04(+0.62%)
Jul 07, 2010	6.003	6.058	5.951	6.058	1,421,383	+0.10(+1.69%)
Jul 06, 2010	5.921	6.057	5.918	5.957	3,432,079	+0.07(+1.20%)
Jul 02, 2010	5.724	5.943	5.724	5.886	2,085,207	+0.17(+2.89%)

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.