Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.650	6.706	6.587	6.634	2,041,035	-0.02(-0.23%)
May 27, 2010	6.650	6.728	6.603	6.650	1,126,524	+0.10(+1.50%)
May 26, 2010	6.577	6.706	6.514	6.552	1,593,380	+0.03(+0.43%)
May 25, 2010	6.472	6.531	6.257	6.524	1,673,293	-0.08(-1.25%)
May 24, 2010	6.626	6.742	6.603	6.606	521,180	-0.06(-0.96%)
May 21, 2010	6.598	6.799	6.572	6.670	1,783,290	+0.02(+0.38%)
May 20, 2010	6.482	6.790	6.458	6.645	3,493,037	-0.24(-3.46%)
May 19, 2010	6.994	6.994	6.770	6.883	5,009,432	-0.10(-1.38%)
May 18, 2010	7.108	7.218	6.946	6.980	4,193,558	-0.06(-0.88%)
May 17, 2010	7.164	7.301	6.992	7.042	5,753,997	-0.12(-1.67%)
May 14, 2010	7.115	7.179	6.944	7.162	4,431,391	+0.04(+0.61%)
May 13, 2010	7.034	7.175	7.023	7.118	2,809,308	+0.10(+1.44%)
May 12, 2010	6.904	7.027	6.874	7.017	3,075,555	+0.15(+2.13%)
May 11, 2010	6.891	6.950	6.812	6.871	2,275,401	-0.02(-0.23%)
May 10, 2010	6.894	6.930	6.623	6.886	4,770,431	+0.40(+6.20%)
May 07, 2010	6.388	6.619	6.388	6.485	3,639,790	+0.07(+1.09%)
May 06, 2010	6.499	6.609	6.197	6.415	2,166,675	-0.14(-2.14%)
May 05, 2010	6.491	6.583	6.427	6.555	1,798,573	-0.01(-0.09%)
May 04, 2010	6.499	6.612	6.405	6.561	3,668,115	-0.06(-0.89%)
May 03, 2010	6.570	6.647	6.460	6.620	2,865,835	+0.06(+0.88%)
Apr 30, 2010	6.647	6.738	6.446	6.563	15,424,139	-0.76(-10.40%)
Apr 29, 2010	7.335	7.349	7.249	7.324	1,306,578	+0.00(+0.06%)
Apr 28, 2010	7.357	7.357	7.263	7.319	1,031,700	+0.01(+0.13%)
Apr 27, 2010	7.467	7.467	7.261	7.310	1,557,722	-0.17(-2.21%)
Apr 26, 2010	7.621	7.740	7.408	7.475	2,711,819	-0.28(-3.67%)
Apr 23, 2010	7.643	7.938	7.643	7.760	2,732,425	+0.14(+1.84%)
Apr 22, 2010	7.601	7.643	7.565	7.620	1,282,684	+0.02(+0.23%)
Apr 21, 2010	7.573	7.754	7.573	7.603	1,946,071	+0.06(+0.81%)
Apr 20, 2010	7.315	7.578	7.315	7.542	1,179,583	+0.20(+2.74%)
Apr 19, 2010	7.512	7.522	7.234	7.341	1,550,241	-0.17(-2.22%)
Apr 16, 2010	7.533	7.614	7.474	7.508	1,513,460	+0.00(+0.04%)
Apr 15, 2010	7.403	7.536	7.400	7.505	1,769,086	+0.11(+1.45%)
Apr 14, 2010	7.391	7.453	7.375	7.397	4,565,520	+0.05(+0.61%)
Apr 13, 2010	7.366	7.402	7.341	7.352	2,580,600	-0.03(-0.44%)
Apr 12, 2010	7.431	7.431	7.351	7.385	1,852,371	-0.04(-0.59%)
Apr 09, 2010	7.411	7.439	7.358	7.428	1,063,344	-0.01(-0.10%)
Apr 08, 2010	7.417	7.439	7.301	7.436	1,714,556	-0.01(-0.13%)
Apr 07, 2010	7.441	7.497	7.403	7.446	1,285,734	-0.02(-0.33%)
Apr 06, 2010	7.474	7.516	7.377	7.470	1,250,552	-0.01(-0.15%)
Apr 05, 2010	7.519	7.601	7.464	7.481	1,857,842	+0.09(+1.24%)
Apr 01, 2010	7.405	7.389	7.389	7.389	1,045,390	-0.00(-0.04%)
Mar 31, 2010	7.405	7.425	7.338	7.393	970,781	-0.01(-0.17%)
Mar 30, 2010	7.439	7.446	7.363	7.405	1,328,404	+0.00(+0.00%)
Mar 29, 2010	7.413	7.467	7.386	7.405	1,416,427	+0.03(+0.46%)
Mar 26, 2010	7.389	7.494	7.329	7.371	2,005,667	-0.02(-0.25%)
Mar 25, 2010	7.249	7.438	7.234	7.389	1,507,417	+0.18(+2.44%)
Mar 24, 2010	7.308	7.330	7.203	7.213	1,283,422	-0.15(-2.03%)
Mar 23, 2010	7.366	7.411	7.324	7.363	1,531,632	+0.04(+0.55%)
Mar 22, 2010	7.442	7.492	7.265	7.322	2,176,782	-0.14(-1.88%)
Mar 19, 2010	7.545	7.583	7.431	7.463	897,867	-0.06(-0.85%)
Mar 18, 2010	7.573	7.611	7.374	7.526	1,824,053	-0.02(-0.32%)
Mar 17, 2010	7.620	7.642	7.528	7.551	1,242,409	-0.08(-1.11%)
Mar 16, 2010	7.687	7.693	7.609	7.636	1,376,930	-0.04(-0.51%)
Mar 15, 2010	7.692	7.710	7.631	7.674	1,271,434	-0.02(-0.24%)
Mar 12, 2010	7.667	7.710	7.637	7.693	1,439,525	+0.06(+0.84%)
Mar 11, 2010	7.548	7.636	7.480	7.629	1,182,216	+0.07(+0.97%)
Mar 10, 2010	7.458	7.564	7.410	7.556	650,165	+0.12(+1.66%)
Mar 09, 2010	7.453	7.460	7.402	7.433	3,358,832	-0.02(-0.21%)
Mar 08, 2010	7.572	7.623	7.411	7.449	2,099,482	-0.09(-1.16%)
Mar 05, 2010	7.494	7.586	7.477	7.536	1,019,500	+0.06(+0.79%)
Mar 04, 2010	7.542	7.542	7.410	7.477	691,897	-0.05(-0.62%)
Mar 03, 2010	7.565	7.593	7.498	7.523	570,983	+0.02(+0.27%)
Mar 02, 2010	7.519	7.556	7.483	7.503	1,859,890	-0.02(-0.25%)

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.