Indicators

Open Text Corporation (NQ: OTEX )

30.98 +0.04 (+0.15%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.097	8.174	8.062	8.131	1,065,558	+0.03(+0.41%)
Dec 29, 2011	8.053	8.180	8.029	8.097	801,471	+0.06(+0.71%)
Dec 28, 2011	8.029	8.151	7.970	8.040	888,521	-0.01(-0.16%)
Dec 27, 2011	8.075	8.177	8.051	8.053	662,448	-0.07(-0.86%)
Dec 23, 2011	8.016	8.153	8.016	8.123	831,794	+0.16(+2.02%)
Dec 21, 2011	8.353	8.363	7.938	7.962	3,141,572	-0.42(-4.99%)
Dec 20, 2011	8.161	8.473	8.158	8.380	1,570,701	+0.32(+3.94%)
Dec 19, 2011	8.120	8.132	7.902	8.062	2,223,960	-0.05(-0.59%)
Dec 16, 2011	8.153	8.232	8.056	8.110	1,208,826	+0.01(+0.08%)
Dec 15, 2011	8.344	8.450	8.073	8.104	1,681,300	-0.20(-2.41%)
Dec 14, 2011	8.441	8.441	8.220	8.304	2,414,118	-0.20(-2.30%)
Dec 13, 2011	8.738	8.738	8.465	8.500	1,639,951	-0.20(-2.34%)
Dec 12, 2011	8.593	8.735	8.585	8.703	1,208,480	+0.00(+0.04%)
Dec 09, 2011	8.633	8.808	8.606	8.700	796,992	+0.07(+0.77%)
Dec 08, 2011	8.722	8.760	8.573	8.633	1,190,611	-0.13(-1.49%)
Dec 07, 2011	8.841	8.856	8.714	8.763	1,200,253	-0.11(-1.20%)
Dec 06, 2011	8.867	8.972	8.625	8.870	2,744,903	+0.01(+0.09%)
Dec 05, 2011	9.059	9.073	8.790	8.862	1,765,633	-0.07(-0.77%)
Dec 02, 2011	9.142	9.185	8.884	8.930	2,104,134	-0.14(-1.54%)

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.