Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.104	5.247	5.104	5.220	4,689,410	+0.12(+2.27%)
Apr 29, 2009	5.315	5.388	5.046	5.104	11,879,813	-0.21(-3.89%)
Apr 28, 2009	5.315	5.358	5.275	5.310	5,797,670	-0.02(-0.42%)
Apr 27, 2009	5.422	5.514	5.332	5.332	3,685,799	-0.12(-2.13%)
Apr 24, 2009	5.491	5.523	5.425	5.449	3,805,210	+0.03(+0.50%)
Apr 23, 2009	5.472	5.509	5.348	5.422	1,458,989	-0.05(-0.96%)
Apr 22, 2009	5.402	5.533	5.347	5.474	3,839,218	+0.03(+0.55%)
Apr 21, 2009	5.557	5.582	5.234	5.444	5,121,214	-0.14(-2.53%)
Apr 20, 2009	5.805	5.875	5.539	5.585	2,106,179	-0.13(-2.28%)
Apr 17, 2009	5.697	5.770	5.697	5.716	2,781,610	+0.00(+0.06%)
Apr 16, 2009	5.843	5.860	5.693	5.712	4,593,221	-0.07(-1.13%)
Apr 15, 2009	5.779	5.833	5.623	5.778	6,214,001	+0.08(+1.37%)
Apr 14, 2009	5.526	5.832	5.526	5.700	5,902,011	+0.12(+2.11%)
Apr 13, 2009	5.576	5.647	5.499	5.582	1,869,791	+0.02(+0.34%)
Apr 09, 2009	5.493	5.630	5.487	5.563	5,631,935	+0.16(+3.03%)
Apr 08, 2009	5.301	5.469	5.277	5.399	2,034,431	+0.14(+2.57%)
Apr 07, 2009	5.301	5.350	5.224	5.264	1,142,639	-0.08(-1.58%)
Apr 06, 2009	5.286	5.358	5.278	5.348	1,592,161	+0.01(+0.18%)
Apr 03, 2009	5.363	5.363	5.212	5.339	5,081,670	+0.03(+0.48%)
Apr 02, 2009	5.302	5.420	5.253	5.313	4,557,571	+0.07(+1.33%)
Apr 01, 2009	5.434	5.439	5.231	5.243	8,155,992	-0.23(-4.24%)
Mar 31, 2009	5.442	5.491	5.320	5.476	2,992,027	+0.05(+0.91%)
Mar 30, 2009	5.410	5.449	5.329	5.426	2,697,371	-0.07(-1.27%)
Mar 26, 2009	5.557	5.587	5.377	5.496	4,728,463	-0.05(-0.95%)
Mar 25, 2009	5.526	5.580	5.455	5.549	1,915,505	+0.07(+1.34%)
Mar 24, 2009	5.382	5.526	5.380	5.476	1,837,436	+0.04(+0.76%)
Mar 23, 2009	5.371	5.445	5.208	5.434	2,663,532	+0.19(+3.58%)
Mar 20, 2009	5.274	5.274	5.177	5.247	1,925,147	+0.00(+0.00%)
Mar 19, 2009	5.229	5.266	5.154	5.247	3,255,567	+0.08(+1.51%)
Mar 18, 2009	4.941	5.191	4.879	5.169	4,104,916	+0.19(+3.80%)
Mar 17, 2009	4.957	4.980	4.862	4.980	2,519,566	-0.00(-0.03%)
Mar 16, 2009	5.057	5.099	4.978	4.981	1,170,578	-0.07(-1.39%)
Mar 13, 2009	5.057	5.099	5.018	5.051	1,609,005	+0.02(+0.44%)
Mar 12, 2009	4.932	5.045	4.821	5.029	3,189,531	+0.12(+2.36%)
Mar 11, 2009	4.717	4.941	4.657	4.913	6,834,416	+0.20(+4.32%)
Mar 10, 2009	4.722	4.797	4.600	4.709	4,374,941	+0.03(+0.65%)
Mar 09, 2009	4.690	4.805	4.611	4.679	2,721,171	-0.09(-1.90%)
Mar 06, 2009	4.870	4.967	4.709	4.770	2,911,122	-0.11(-2.28%)
Mar 05, 2009	4.827	4.940	4.778	4.881	1,958,432	+0.01(+0.16%)
Mar 04, 2009	4.881	4.937	4.856	4.873	3,269,178	+0.01(+0.26%)
Mar 02, 2009	4.962	4.962	4.821	4.860	4,440,103	-0.17(-3.29%)
Feb 27, 2009	5.024	5.054	4.946	5.026	2,075,824	-0.05(-1.06%)
Feb 26, 2009	5.080	5.177	5.034	5.080	3,157,328	+0.01(+0.16%)
Feb 25, 2009	5.107	5.119	4.954	5.072	2,603,597	-0.03(-0.68%)
Feb 24, 2009	5.072	5.134	4.997	5.107	3,073,731	+0.03(+0.56%)
Feb 23, 2009	5.293	5.299	5.062	5.078	2,082,171	-0.17(-3.21%)
Feb 20, 2009	5.352	5.352	5.181	5.247	2,836,047	-0.12(-2.25%)
Feb 19, 2009	5.547	5.580	5.342	5.367	3,026,319	-0.15(-2.74%)
Feb 18, 2009	5.536	5.582	5.498	5.519	1,884,603	-0.01(-0.26%)
Feb 17, 2009	5.538	5.609	5.501	5.533	1,775,105	-0.12(-2.11%)
Feb 13, 2009	5.609	5.692	5.609	5.652	2,333,327	+0.01(+0.14%)
Feb 12, 2009	5.584	5.657	5.512	5.644	2,735,587	+0.01(+0.23%)
Feb 11, 2009	5.698	5.701	5.579	5.631	1,660,745	-0.03(-0.48%)
Feb 10, 2009	5.787	5.787	5.641	5.658	3,674,578	-0.09(-1.60%)
Feb 09, 2009	5.689	5.782	5.689	5.751	4,587,353	+0.06(+1.09%)
Feb 06, 2009	5.596	5.703	5.563	5.689	2,592,892	+0.09(+1.65%)
Feb 05, 2009	5.622	5.692	5.553	5.596	5,708,091	-0.08(-1.46%)
Feb 04, 2009	5.555	5.711	5.519	5.679	6,775,745	+0.14(+2.44%)
Feb 03, 2009	5.565	5.565	5.511	5.544	2,847,753	+0.02(+0.37%)

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.