Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.82	19.50	19.50	19.50	357,265	-0.22(-1.12%)
Dec 30, 2014	19.48	19.77	19.48	19.72	557,412	+0.15(+0.79%)
Dec 29, 2014	19.74	19.80	19.48	19.57	413,926	-0.16(-0.81%)
Dec 26, 2014	19.70	19.96	19.66	19.73	207,348	+0.04(+0.22%)
Dec 24, 2014	19.82	19.69	19.69	19.69	218,959	-0.12(-0.61%)
Dec 23, 2014	19.50	19.86	19.42	19.81	514,522	+0.38(+1.95%)
Dec 22, 2014	19.48	19.74	19.37	19.43	507,953	+0.04(+0.21%)
Dec 19, 2014	19.10	19.77	19.10	19.39	970,155	+0.29(+1.51%)
Dec 18, 2014	19.23	19.39	18.99	19.10	755,061	+0.15(+0.78%)
Dec 17, 2014	18.87	18.98	18.73	18.95	660,965	+0.19(+1.04%)
Dec 16, 2014	18.97	18.97	18.72	18.76	420,444	-0.19(-1.02%)
Dec 15, 2014	18.91	19.19	18.86	18.95	624,719	+0.16(+0.84%)
Dec 12, 2014	19.02	19.04	18.73	18.80	556,985	-0.30(-1.58%)
Dec 11, 2014	19.10	19.41	18.98	19.10	549,257	+0.14(+0.76%)
Dec 10, 2014	19.79	19.79	18.85	18.95	938,521	-0.85(-4.31%)
Dec 09, 2014	19.59	19.81	19.43	19.81	800,699	+0.09(+0.46%)
Dec 08, 2014	19.95	20.06	19.48	19.72	792,272	-0.20(-0.99%)
Dec 05, 2014	19.52	20.06	19.44	19.92	967,422	+0.41(+2.08%)
Dec 04, 2014	19.89	19.89	19.41	19.51	550,906	-0.32(-1.60%)
Dec 03, 2014	19.34	19.90	19.29	19.83	642,415	+0.50(+2.56%)
Dec 02, 2014	19.72	19.76	19.28	19.33	637,172	-0.45(-2.27%)
Dec 01, 2014	19.92	19.96	19.67	19.78	862,808	-0.01(-0.05%)
Nov 28, 2014	19.23	19.95	19.23	19.79	607,429	+0.13(+0.66%)
Nov 26, 2014	19.42	19.66	19.66	19.66	491,987	+0.29(+1.50%)
Nov 25, 2014	19.24	19.40	19.18	19.37	699,404	+0.23(+1.19%)
Nov 24, 2014	19.33	19.33	19.03	19.14	751,450	-0.12(-0.61%)
Nov 21, 2014	19.54	19.57	19.19	19.26	775,891	-0.09(-0.47%)
Nov 20, 2014	19.36	19.56	19.29	19.35	456,410	-0.14(-0.74%)
Nov 19, 2014	20.00	20.00	19.44	19.49	685,627	-0.42(-2.11%)
Nov 18, 2014	19.96	20.11	19.76	19.91	933,640	+0.10(+0.52%)
Nov 17, 2014	19.64	19.88	19.58	19.81	891,962	+0.15(+0.76%)
Nov 14, 2014	19.36	19.79	19.36	19.66	526,891	+0.26(+1.36%)
Nov 13, 2014	19.43	19.84	19.31	19.40	677,671	+0.03(+0.15%)
Nov 12, 2014	19.48	19.57	19.22	19.37	464,041	-0.20(-1.04%)
Nov 11, 2014	19.63	19.63	19.39	19.57	678,738	+0.03(+0.14%)
Nov 10, 2014	19.37	19.56	19.31	19.54	687,662	+0.25(+1.29%)
Nov 07, 2014	19.23	19.58	19.18	19.29	1,585,263	+0.12(+0.61%)
Nov 06, 2014	19.01	19.19	18.88	19.18	530,855	+0.15(+0.77%)
Nov 05, 2014	18.89	19.23	18.81	19.03	1,074,334	+0.27(+1.44%)
Nov 04, 2014	18.49	18.78	18.29	18.76	792,992	+0.23(+1.26%)
Nov 03, 2014	18.39	18.80	18.35	18.53	1,142,798	+0.19(+1.03%)
Oct 31, 2014	18.22	18.38	18.17	18.34	832,178	+0.28(+1.55%)
Oct 30, 2014	17.99	18.24	17.90	18.06	352,664	+0.11(+0.59%)
Oct 29, 2014	18.09	18.16	17.79	17.95	552,065	-0.10(-0.57%)
Oct 28, 2014	17.79	18.10	17.72	18.06	575,440	+0.37(+2.07%)
Oct 27, 2014	17.67	17.80	17.71	17.69	736,021	-0.02(-0.11%)
Oct 24, 2014	17.10	17.73	17.05	17.71	962,722	+0.69(+4.05%)
Oct 23, 2014	17.76	17.90	16.97	17.02	3,480,740	-1.02(-5.66%)
Oct 22, 2014	18.43	18.50	18.02	18.04	1,878,525	-0.38(-2.08%)
Oct 21, 2014	18.29	18.63	18.13	18.43	1,533,627	+0.18(+1.00%)
Oct 20, 2014	18.02	18.32	17.71	18.24	1,783,315	+0.24(+1.35%)
Oct 17, 2014	17.76	18.15	17.72	18.00	1,328,951	+0.42(+2.37%)
Oct 16, 2014	17.54	17.66	17.22	17.58	1,012,687	-0.12(-0.66%)
Oct 15, 2014	17.47	17.80	17.28	17.70	1,005,413	+0.01(+0.06%)
Oct 14, 2014	17.70	17.85	17.44	17.69	1,012,921	+0.05(+0.28%)
Oct 13, 2014	17.97	18.08	17.54	17.64	659,635	-0.38(-2.09%)
Oct 10, 2014	18.72	18.75	17.89	18.02	1,154,577	-0.72(-3.84%)
Oct 09, 2014	18.76	18.95	18.71	18.74	762,861	-0.14(-0.74%)
Oct 08, 2014	18.47	18.94	18.30	18.88	1,046,959	+0.36(+1.92%)
Oct 07, 2014	18.59	18.70	18.46	18.52	706,281	-0.12(-0.62%)
Oct 06, 2014	18.60	18.74	18.48	18.64	517,994	+0.23(+1.27%)
Oct 03, 2014	18.41	18.59	18.26	18.40	422,838	+0.14(+0.75%)
Oct 02, 2014	18.28	18.39	17.77	18.27	667,792	-0.01(-0.07%)

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.