Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	0.8557	0.8872	0.8522	0.8538	485,568	-0.00(-0.32%)
Apr 29, 2002	0.8542	0.8812	0.8430	0.8566	1,405,129	+0.01(+1.46%)
Apr 26, 2002	0.8605	0.8605	0.8331	0.8442	2,153,610	+0.00(+0.47%)
Apr 25, 2002	0.8069	0.8585	0.7949	0.8403	3,395,206	+0.04(+4.76%)
Apr 24, 2002	0.8426	0.8426	0.7938	0.8021	1,513,313	-0.04(-4.41%)
Apr 23, 2002	0.8422	0.8518	0.8351	0.8391	1,839,122	-0.00(-0.14%)
Apr 22, 2002	0.8633	0.8732	0.8271	0.8403	1,342,232	-0.04(-4.65%)
Apr 19, 2002	0.8832	0.9102	0.8581	0.8812	1,561,115	-0.01(-1.03%)
Apr 18, 2002	0.9106	0.9253	0.8820	0.8903	2,445,454	-0.02(-2.35%)
Apr 17, 2002	0.8824	0.9245	0.8748	0.9118	2,596,408	+0.03(+2.87%)
Apr 16, 2002	0.8371	0.9018	0.8347	0.8864	3,532,323	+0.05(+6.19%)
Apr 15, 2002	0.8228	0.8403	0.8069	0.8347	1,273,045	+0.01(+1.21%)
Apr 12, 2002	0.8065	0.8299	0.8001	0.8248	2,434,132	+0.02(+2.32%)
Apr 11, 2002	0.7890	0.8212	0.7651	0.8061	2,631,630	-0.00(-0.15%)
Apr 10, 2002	0.8252	0.8347	0.7814	0.8073	11,268,714	-0.02(-2.78%)
Apr 09, 2002	0.8844	0.8943	0.8299	0.8303	9,323,924	-0.07(-7.73%)
Apr 08, 2002	0.9098	0.9102	0.8741	0.8999	2,052,974	-0.02(-1.74%)
Apr 05, 2002	0.9011	0.9229	0.8911	0.9158	1,383,744	+0.02(+1.90%)
Apr 04, 2002	0.8820	0.9201	0.8784	0.8987	2,490,740	+0.02(+2.08%)
Apr 03, 2002	0.9261	0.9281	0.8454	0.8804	8,340,207	-0.05(-5.38%)
Apr 02, 2002	0.9897	1.008	0.9241	0.9305	5,848,208	-0.07(-7.10%)

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.