Indicators

Open Text Corporation (NQ: OTEX )

30.07 -0.28 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.714	8.805	8.692	8.738	1,024,065	+0.01(+0.16%)
Feb 27, 2013	8.585	8.749	8.585	8.724	607,973	+0.12(+1.42%)
Feb 26, 2013	8.695	8.695	8.511	8.601	1,400,790	-0.07(-0.81%)
Feb 25, 2013	8.763	8.779	8.665	8.671	979,326	-0.07(-0.76%)
Feb 22, 2013	8.811	8.811	8.633	8.738	749,800	-0.02(-0.24%)
Feb 21, 2013	8.875	8.889	8.709	8.759	1,906,649	-0.14(-1.57%)
Feb 20, 2013	9.086	9.088	8.880	8.899	1,481,336	-0.20(-2.15%)
Feb 19, 2013	9.167	9.167	9.067	9.094	1,071,936	-0.04(-0.40%)
Feb 15, 2013	9.112	9.223	9.067	9.131	1,118,229	-0.02(-0.17%)
Feb 14, 2013	9.263	9.301	9.134	9.147	713,666	-0.14(-1.56%)
Feb 13, 2013	9.334	9.366	9.180	9.291	674,588	-0.05(-0.56%)
Feb 12, 2013	9.317	9.398	9.288	9.344	896,050	+0.02(+0.20%)
Feb 11, 2013	9.185	9.388	9.164	9.325	1,190,504	+0.14(+1.52%)
Feb 08, 2013	9.048	9.191	9.023	9.185	1,076,371	+0.12(+1.28%)
Feb 07, 2013	9.163	9.167	9.010	9.069	2,496,910	-0.11(-1.20%)
Feb 06, 2013	9.188	9.231	9.153	9.178	642,089	+0.04(+0.45%)
Feb 04, 2013	9.258	9.283	9.118	9.137	915,208	-0.12(-1.25%)

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.