Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	13.69	13.84	13.57	13.80	1,251,651	+0.14(+1.02%)
Jun 29, 2015	13.79	13.87	13.60	13.66	1,194,678	-0.23(-1.64%)
Jun 26, 2015	14.03	14.03	13.83	13.89	1,119,057	-0.12(-0.85%)
Jun 25, 2015	14.17	14.25	13.97	14.01	1,372,838	-0.13(-0.92%)
Jun 24, 2015	14.25	14.28	14.03	14.14	1,520,134	-0.10(-0.69%)
Jun 23, 2015	14.31	14.31	14.22	14.24	625,398	-0.02(-0.14%)
Jun 22, 2015	14.34	14.39	14.24	14.26	986,774	-0.05(-0.38%)
Jun 19, 2015	14.57	14.57	14.25	14.31	2,263,631	-0.20(-1.41%)
Jun 18, 2015	14.48	14.59	14.42	14.52	1,610,640	+0.01(+0.07%)
Jun 17, 2015	14.61	14.61	14.44	14.51	1,540,063	-0.05(-0.33%)
Jun 16, 2015	14.51	14.58	14.45	14.56	993,991	+0.00(+0.00%)
Jun 15, 2015	14.44	14.60	14.31	14.56	1,936,219	+0.02(+0.14%)
Jun 12, 2015	14.51	14.55	14.39	14.54	851,049	-0.00(-0.02%)
Jun 11, 2015	14.56	14.56	14.43	14.54	1,588,327	+0.02(+0.12%)
Jun 10, 2015	14.54	14.58	14.40	14.52	868,611	+0.07(+0.47%)
Jun 09, 2015	14.48	14.47	14.44	14.45	1,216,909	-0.02(-0.14%)
Jun 08, 2015	14.44	14.50	14.37	14.47	1,375,237	+0.04(+0.26%)
Jun 05, 2015	14.29	14.51	14.19	14.44	1,058,276	+0.09(+0.64%)
Jun 04, 2015	14.42	14.47	14.29	14.34	1,378,176	-0.10(-0.71%)
Jun 03, 2015	14.44	14.56	14.33	14.45	1,108,016	+0.03(+0.21%)
Jun 02, 2015	14.35	14.55	14.35	14.42	973,111	+0.04(+0.31%)
Jun 01, 2015	14.49	14.45	14.30	14.37	1,448,747	-0.08(-0.57%)
May 29, 2015	14.48	14.50	14.38	14.45	2,632,814	-0.03(-0.21%)
May 28, 2015	14.41	14.58	14.39	14.48	1,443,858	+0.03(+0.24%)
May 27, 2015	14.53	14.59	14.37	14.45	1,667,390	+0.04(+0.31%)
May 26, 2015	14.48	14.48	14.24	14.41	1,529,441	-0.10(-0.67%)
May 22, 2015	14.33	14.50	14.50	14.50	2,755,902	+0.20(+1.39%)
May 21, 2015	15.37	15.37	14.06	14.30	6,631,160	-2.21(-13.37%)
May 20, 2015	16.29	16.58	16.23	16.51	1,295,606	+0.27(+1.68%)
May 19, 2015	16.31	16.51	16.18	16.24	1,128,222	-0.07(-0.41%)
May 18, 2015	16.48	16.48	16.16	16.31	879,698	-0.14(-0.86%)
May 15, 2015	16.16	16.46	16.04	16.45	1,268,305	+0.22(+1.37%)
May 14, 2015	16.25	16.30	16.12	16.23	900,637	+0.03(+0.19%)
May 13, 2015	16.33	16.39	16.14	16.20	1,108,147	-0.07(-0.41%)
May 12, 2015	16.38	16.53	16.26	16.26	1,309,749	-0.11(-0.66%)
May 11, 2015	16.60	16.67	16.34	16.37	1,357,419	-0.22(-1.34%)
May 08, 2015	16.73	16.80	16.55	16.59	1,252,189	-0.01(-0.08%)
May 07, 2015	16.77	16.77	16.54	16.61	1,314,455	-0.17(-0.98%)
May 06, 2015	16.91	16.92	16.68	16.77	1,473,195	-0.08(-0.50%)
May 05, 2015	17.09	17.10	16.78	16.86	1,532,402	-0.20(-1.17%)
May 04, 2015	17.02	17.11	16.90	17.05	1,567,365	+0.06(+0.38%)
May 01, 2015	17.08	17.08	16.85	16.99	1,338,682	-0.05(-0.32%)
Apr 30, 2015	17.34	17.40	16.95	17.04	2,606,059	-0.46(-2.60%)
Apr 29, 2015	16.90	17.82	16.85	17.50	6,035,758	-1.17(-6.25%)
Apr 28, 2015	18.87	18.87	18.60	18.67	1,644,998	-0.21(-1.09%)
Apr 27, 2015	18.84	18.97	18.76	18.87	1,299,075	+0.06(+0.30%)
Apr 24, 2015	19.34	19.40	18.81	18.81	1,179,752	-0.53(-2.75%)
Apr 23, 2015	19.26	19.40	19.13	19.35	540,325	+0.06(+0.30%)
Apr 22, 2015	19.42	19.48	19.22	19.29	692,895	-0.09(-0.47%)
Apr 21, 2015	19.23	19.45	19.16	19.38	296,039	+0.23(+1.21%)
Apr 20, 2015	19.35	19.44	19.12	19.15	521,888	-0.13(-0.70%)
Apr 17, 2015	19.48	19.51	19.24	19.28	732,731	-0.38(-1.92%)
Apr 16, 2015	19.63	19.69	19.45	19.66	707,282	+0.08(+0.40%)
Apr 15, 2015	19.02	19.63	18.99	19.58	1,257,842	+0.53(+2.79%)
Apr 14, 2015	19.08	19.19	18.96	19.05	549,352	+0.02(+0.12%)
Apr 13, 2015	18.83	19.15	18.83	19.03	722,401	+0.15(+0.82%)
Apr 10, 2015	18.72	18.92	18.72	18.87	384,384	+0.16(+0.86%)
Apr 09, 2015	18.71	18.81	18.50	18.71	544,269	+0.05(+0.29%)
Apr 08, 2015	18.66	18.81	18.39	18.66	801,555	+0.00(+0.00%)
Apr 07, 2015	18.19	18.97	18.18	18.66	975,233	+0.55(+3.03%)
Apr 06, 2015	18.02	18.23	18.01	18.11	660,021	+0.06(+0.32%)
Apr 02, 2015	18.27	18.05	18.05	18.05	636,822	-0.13(-0.70%)

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.