Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.029	8.278	7.936	8.215	1,233,349	+0.08(+0.95%)
Sep 29, 2011	8.308	8.472	7.937	8.137	1,502,322	-0.05(-0.62%)
Sep 28, 2011	8.464	8.481	8.178	8.188	1,093,910	-0.27(-3.19%)
Sep 27, 2011	8.306	8.653	8.306	8.457	1,689,682	+0.33(+4.09%)
Sep 26, 2011	8.136	8.227	7.972	8.125	1,981,813	+0.03(+0.33%)
Sep 23, 2011	8.067	8.245	8.054	8.098	2,080,265	+0.08(+0.98%)
Sep 22, 2011	8.276	8.328	7.881	8.019	2,126,214	-0.45(-5.30%)
Sep 21, 2011	8.624	8.763	8.468	8.468	1,624,071	-0.18(-2.06%)
Sep 20, 2011	8.814	8.897	8.639	8.647	1,544,406	-0.13(-1.53%)
Sep 19, 2011	8.826	8.891	8.593	8.780	3,455,343	-0.23(-2.50%)
Sep 16, 2011	9.009	9.067	8.914	9.006	1,115,711	-0.01(-0.10%)
Sep 15, 2011	9.044	9.135	8.957	9.015	1,051,724	+0.10(+1.08%)
Sep 14, 2011	8.814	8.976	8.661	8.919	1,786,389	+0.12(+1.32%)
Sep 13, 2011	8.725	8.810	8.683	8.803	1,411,014	+0.07(+0.78%)
Sep 12, 2011	8.544	8.749	8.456	8.735	1,535,391	+0.12(+1.39%)
Sep 09, 2011	8.844	8.844	8.524	8.615	1,490,743	-0.26(-2.96%)
Sep 08, 2011	9.022	9.132	8.848	8.878	1,339,655	-0.22(-2.37%)
Sep 07, 2011	8.883	9.168	8.872	9.094	1,980,602	+0.34(+3.83%)
Sep 06, 2011	8.848	8.853	8.580	8.758	1,774,791	-0.19(-2.11%)
Sep 02, 2011	9.099	9.220	8.903	8.948	2,451,141	-0.22(-2.37%)
Sep 01, 2011	9.359	9.413	9.143	9.165	1,690,742	-0.13(-1.44%)
Aug 31, 2011	9.108	9.345	9.100	9.299	3,050,872	+0.24(+2.68%)
Aug 30, 2011	8.992	9.124	8.943	9.056	2,001,526	+0.01(+0.14%)
Aug 29, 2011	8.987	9.126	8.957	9.044	1,139,472	+0.18(+2.06%)
Aug 26, 2011	8.634	8.938	8.468	8.861	3,801,538	+0.12(+1.33%)
Aug 25, 2011	9.050	9.069	8.703	8.744	3,654,270	-0.26(-2.92%)
Aug 24, 2011	9.088	9.088	8.831	9.007	2,052,107	-0.07(-0.80%)
Aug 23, 2011	8.855	9.080	8.776	9.080	2,438,984	+0.27(+3.10%)
Aug 22, 2011	8.996	8.996	8.708	8.807	2,291,926	+0.08(+0.90%)
Aug 19, 2011	8.538	8.826	8.473	8.728	6,287,296	+0.12(+1.37%)
Aug 18, 2011	7.945	8.678	7.778	8.610	12,148,384	+0.39(+4.76%)
Aug 17, 2011	8.295	8.404	8.114	8.219	2,932,720	+0.00(+0.06%)
Aug 16, 2011	8.478	8.517	8.186	8.215	3,273,858	-0.30(-3.50%)
Aug 15, 2011	8.133	8.517	8.089	8.513	4,331,033	+0.45(+5.63%)
Aug 12, 2011	8.440	8.440	8.054	8.059	7,645,263	-0.16(-1.96%)
Aug 11, 2011	7.745	8.416	7.304	8.219	30,394,700	-0.84(-9.26%)
Aug 10, 2011	9.384	9.425	9.052	9.058	6,198,267	-0.45(-4.74%)
Aug 09, 2011	9.258	9.513	8.946	9.509	5,047,805	+0.67(+7.58%)
Aug 08, 2011	9.119	9.255	8.818	8.839	3,462,208	-0.57(-6.05%)
Aug 05, 2011	9.543	9.641	9.045	9.408	2,647,378	-0.09(-0.96%)
Aug 04, 2011	9.851	10.00	9.484	9.499	2,120,985	-0.49(-4.88%)
Aug 03, 2011	9.851	10.03	9.655	9.986	1,960,527	+0.12(+1.20%)
Aug 02, 2011	10.56	10.59	9.843	9.868	2,769,089	-0.72(-6.79%)
Aug 01, 2011	10.81	10.81	10.41	10.59	1,606,287	-0.06(-0.58%)
Jul 29, 2011	10.62	10.88	10.62	10.65	1,260,625	-0.10(-0.97%)
Jul 28, 2011	10.71	10.85	10.61	10.75	1,056,038	+0.03(+0.28%)
Jul 27, 2011	10.88	10.91	10.68	10.72	1,719,629	-0.22(-1.97%)
Jul 26, 2011	10.86	10.95	10.73	10.94	1,652,946	+0.09(+0.78%)
Jul 25, 2011	10.83	10.90	10.71	10.85	1,184,951	-0.10(-0.89%)
Jul 22, 2011	10.91	10.96	10.81	10.95	1,534,147	+0.11(+1.03%)
Jul 21, 2011	10.83	11.03	10.70	10.84	1,717,808	+0.09(+0.84%)
Jul 20, 2011	10.98	10.98	10.67	10.75	1,212,640	-0.13(-1.23%)
Jul 19, 2011	10.84	10.96	10.83	10.88	1,497,366	+0.13(+1.23%)
Jul 18, 2011	10.80	10.91	10.68	10.75	2,068,571	-0.08(-0.76%)
Jul 15, 2011	10.82	10.95	10.75	10.83	2,268,342	+0.01(+0.09%)
Jul 14, 2011	11.09	11.40	10.78	10.82	5,091,102	-0.09(-0.79%)
Jul 13, 2011	10.37	10.98	10.33	10.91	5,079,630	+0.62(+6.00%)
Jul 12, 2011	10.25	10.34	10.15	10.29	1,010,172	-0.01(-0.11%)
Jul 11, 2011	10.47	10.56	10.26	10.30	1,191,061	-0.34(-3.21%)
Jul 08, 2011	10.57	10.66	10.47	10.64	1,428,583	-0.01(-0.12%)
Jul 07, 2011	10.66	10.82	10.63	10.66	1,785,704	+0.12(+1.18%)
Jul 06, 2011	10.27	10.54	10.21	10.53	1,445,460	+0.28(+2.74%)
Jul 05, 2011	10.21	10.41	10.14	10.25	1,831,919	+0.06(+0.62%)

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.