Indicators

Open Text Corporation (NQ: OTEX )

31.20 +0.71 (+2.35%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.04	10.22	10.01	10.18	2,242,293	+0.21(+2.11%)
Jun 29, 2011	9.895	10.07	9.826	9.968	1,758,517	+0.13(+1.28%)
Jun 28, 2011	9.698	9.879	9.661	9.842	983,829	+0.20(+2.08%)
Jun 27, 2011	9.566	9.674	9.523	9.642	942,371	+0.03(+0.36%)
Jun 24, 2011	9.717	9.747	9.567	9.607	1,142,668	-0.15(-1.50%)
Jun 23, 2011	9.510	9.798	9.461	9.753	1,645,590	+0.04(+0.46%)
Jun 22, 2011	9.750	9.750	9.674	9.709	1,572,757	-0.07(-0.68%)
Jun 21, 2011	9.582	9.803	9.551	9.776	2,275,605	+0.28(+2.96%)
Jun 20, 2011	9.407	9.507	9.237	9.494	1,175,251	+0.14(+1.46%)
Jun 17, 2011	9.378	9.497	9.318	9.357	1,472,435	+0.04(+0.41%)
Jun 16, 2011	9.383	9.386	9.265	9.319	1,467,057	-0.11(-1.13%)
Jun 15, 2011	9.459	9.542	9.407	9.426	866,675	-0.14(-1.45%)
Jun 14, 2011	9.434	9.658	9.396	9.564	1,554,503	+0.28(+2.98%)
Jun 13, 2011	9.421	9.456	9.261	9.288	1,484,827	-0.12(-1.30%)
Jun 10, 2011	9.766	9.830	9.307	9.410	2,777,270	-0.42(-4.27%)
Jun 09, 2011	9.750	9.861	9.731	9.830	936,370	+0.04(+0.41%)
Jun 08, 2011	9.944	9.984	9.753	9.790	2,778,081	-0.19(-1.94%)
Jun 07, 2011	10.05	10.09	9.912	9.984	1,597,414	-0.03(-0.35%)
Jun 06, 2011	10.05	10.15	9.966	10.02	1,994,499	-0.11(-1.11%)

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.