Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.796	9.796	9.671	9.729	2,817,275	-0.07(-0.70%)
Apr 28, 2011	10.01	10.37	9.699	9.798	6,278,002	-0.41(-3.97%)
Apr 27, 2011	10.12	10.22	9.807	10.20	3,695,084	+0.13(+1.26%)
Apr 26, 2011	10.50	10.50	10.03	10.08	3,493,296	-0.32(-3.04%)
Apr 25, 2011	10.49	10.54	10.36	10.39	2,102,551	-0.18(-1.67%)
Apr 21, 2011	10.44	10.66	10.37	10.57	2,751,462	+0.24(+2.28%)
Apr 20, 2011	10.25	10.36	10.18	10.33	1,890,296	+0.29(+2.85%)
Apr 19, 2011	10.16	10.20	10.00	10.05	2,625,004	-0.03(-0.28%)
Apr 18, 2011	9.989	10.09	9.867	10.08	1,381,373	+0.02(+0.21%)
Apr 15, 2011	9.965	10.09	9.882	10.06	1,282,435	+0.11(+1.10%)
Apr 14, 2011	9.876	9.974	9.828	9.946	954,416	+0.04(+0.45%)
Apr 13, 2011	9.804	9.952	9.761	9.901	1,441,972	+0.22(+2.27%)
Apr 12, 2011	9.620	9.752	9.488	9.682	1,623,047	+0.03(+0.35%)
Apr 11, 2011	9.838	9.838	9.631	9.648	1,619,486	-0.15(-1.49%)
Apr 08, 2011	9.912	9.982	9.779	9.795	1,469,171	-0.02(-0.19%)
Apr 07, 2011	9.909	10.04	9.677	9.814	1,921,772	-0.14(-1.39%)
Apr 06, 2011	9.966	10.06	9.903	9.952	1,457,370	+0.02(+0.22%)
Apr 05, 2011	10.17	10.23	9.726	9.930	4,494,833	-0.30(-2.91%)
Apr 04, 2011	10.30	10.61	10.18	10.23	3,807,294	+0.04(+0.41%)
Apr 01, 2011	10.02	10.21	9.966	10.19	4,311,953	+0.28(+2.81%)
Mar 31, 2011	9.855	9.931	9.777	9.908	3,136,645	+0.07(+0.76%)
Mar 30, 2011	9.833	10.13	9.793	9.833	4,812,014	+0.12(+1.24%)
Mar 29, 2011	9.300	9.726	9.257	9.712	4,403,393	+0.43(+4.59%)
Mar 28, 2011	9.412	9.451	9.224	9.286	1,213,759	-0.09(-0.92%)
Mar 25, 2011	9.415	9.453	9.356	9.372	814,115	-0.01(-0.15%)
Mar 24, 2011	9.233	9.435	9.233	9.386	839,810	+0.21(+2.30%)
Mar 23, 2011	9.164	9.197	9.082	9.175	754,559	+0.03(+0.28%)
Mar 22, 2011	9.178	9.178	9.038	9.149	843,012	-0.00(-0.02%)
Mar 21, 2011	9.027	9.186	9.009	9.151	1,053,241	+0.23(+2.57%)
Mar 18, 2011	9.022	9.036	8.884	8.922	969,393	-0.00(-0.05%)
Mar 17, 2011	8.925	8.955	8.774	8.927	1,302,519	+0.07(+0.79%)
Mar 16, 2011	8.885	8.938	8.784	8.857	1,971,854	-0.01(-0.11%)
Mar 15, 2011	8.553	8.884	8.488	8.866	1,788,144	-0.05(-0.59%)
Mar 14, 2011	8.874	8.966	8.820	8.919	819,625	-0.04(-0.48%)
Mar 11, 2011	8.882	9.011	8.814	8.962	983,452	+0.03(+0.36%)
Mar 10, 2011	8.957	8.978	8.701	8.930	2,945,299	-0.07(-0.79%)
Mar 09, 2011	9.171	9.205	8.989	9.001	1,325,774	-0.17(-1.82%)
Mar 08, 2011	9.020	9.216	8.911	9.168	1,890,950	+0.15(+1.62%)
Mar 07, 2011	9.321	9.338	9.003	9.022	2,331,003	-0.30(-3.21%)
Mar 04, 2011	9.273	9.418	9.221	9.321	1,954,795	+0.04(+0.39%)
Mar 03, 2011	9.156	9.288	9.114	9.284	3,239,124	+0.24(+2.69%)
Mar 02, 2011	8.989	9.133	8.985	9.041	1,925,068	+0.05(+0.58%)
Mar 01, 2011	9.342	9.372	8.958	8.989	2,339,079	-0.38(-4.04%)
Feb 28, 2011	9.308	9.389	9.284	9.367	1,439,104	+0.08(+0.89%)
Feb 25, 2011	9.227	9.307	9.210	9.284	1,376,580	+0.12(+1.30%)
Feb 24, 2011	9.060	9.284	9.044	9.165	2,824,088	+0.09(+0.96%)
Feb 23, 2011	9.075	9.105	8.815	9.078	2,900,972	+0.02(+0.26%)
Feb 22, 2011	9.191	9.340	9.047	9.054	1,608,969	-0.12(-1.30%)
Feb 18, 2011	9.191	9.191	9.025	9.173	2,600,416	+0.01(+0.07%)
Feb 17, 2011	9.187	9.253	9.084	9.167	1,770,280	-0.04(-0.45%)
Feb 16, 2011	9.208	9.230	9.065	9.208	2,603,209	+0.05(+0.54%)
Feb 15, 2011	9.396	9.399	9.154	9.159	1,774,312	-0.23(-2.44%)
Feb 14, 2011	9.356	9.456	9.316	9.388	1,693,804	+0.09(+0.92%)
Feb 11, 2011	9.267	9.342	9.206	9.302	1,666,071	+0.02(+0.24%)
Feb 10, 2011	9.141	9.315	9.117	9.280	1,646,446	+0.05(+0.53%)
Feb 09, 2011	9.111	9.354	9.092	9.230	4,074,431	+0.09(+0.94%)
Feb 08, 2011	8.901	9.144	8.901	9.144	2,412,844	+0.27(+2.99%)
Feb 07, 2011	8.917	8.962	8.854	8.879	3,081,518	+0.03(+0.38%)
Feb 04, 2011	9.016	9.047	8.812	8.846	5,318,188	-0.10(-1.08%)
Feb 03, 2011	9.105	9.443	8.930	8.943	15,454,542	+0.87(+10.73%)
Feb 02, 2011	8.000	8.100	7.993	8.076	2,227,882	+0.10(+1.30%)

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.