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, 2014	16.74	16.83	16.63	16.72	877,800	+0.04(+0.24%)
Feb 27, 2014	16.58	16.78	16.52	16.68	864,155	+0.15(+0.91%)
Feb 26, 2014	16.57	16.63	16.40	16.53	994,877	+0.06(+0.34%)
Feb 25, 2014	16.84	16.89	16.42	16.48	918,079	-0.41(-2.41%)
Feb 24, 2014	17.04	17.14	16.81	16.88	808,463	-0.04(-0.21%)
Feb 21, 2014	16.71	17.10	16.71	16.92	1,811,427	+0.30(+1.81%)
Feb 20, 2014	16.57	16.69	16.49	16.62	1,268,791	+0.09(+0.57%)
Feb 19, 2014	16.72	17.24	16.35	16.52	989,262	-0.12(-0.73%)
Feb 18, 2014	16.74	17.05	16.61	16.65	3,338,077	+0.01(+0.06%)
Feb 14, 2014	16.89	16.64	16.64	16.64	2,627,770	-0.15(-0.91%)
Feb 13, 2014	16.56	16.98	16.56	16.79	1,608,858	+0.20(+1.20%)
Feb 12, 2014	16.55	16.75	16.55	16.59	1,579,219	+0.15(+0.93%)
Feb 11, 2014	16.25	16.53	16.25	16.44	1,591,880	+0.21(+1.32%)
Feb 10, 2014	16.31	16.32	16.08	16.22	1,425,736	-0.07(-0.45%)
Feb 07, 2014	16.17	16.44	16.14	16.30	1,917,118	+0.18(+1.11%)
Feb 06, 2014	16.19	16.19	16.01	16.12	1,430,987	-0.00(-0.02%)
Feb 05, 2014	15.98	16.18	15.82	16.12	1,190,587	+0.07(+0.42%)
Feb 04, 2014	15.99	16.14	15.87	16.05	1,560,204	+0.07(+0.47%)

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.