Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

31.02 +0.08 (+0.26%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.254 7.303 7.102 7.154 2,473,361 -0.10(-1.45%)
Jul 30, 2012 7.281 7.351 7.181 7.259 1,658,221 -0.05(-0.67%)
Jul 27, 2012 7.296 7.372 7.254 7.308 2,216,950 +0.04(+0.61%)
Jul 26, 2012 7.310 7.342 7.221 7.264 933,609 +0.04(+0.62%)
Jul 25, 2012 7.219 7.356 7.205 7.219 1,010,216 -0.03(-0.35%)
Jul 24, 2012 7.345 7.408 7.187 7.245 903,447 -0.10(-1.32%)
Jul 23, 2012 7.369 7.393 7.249 7.342 1,288,939 -0.20(-2.59%)
Jul 20, 2012 7.607 7.639 7.509 7.537 1,689,747 -0.16(-2.07%)
Jul 19, 2012 7.604 7.782 7.604 7.696 1,481,657 +0.13(+1.77%)
Jul 18, 2012 7.445 7.636 7.399 7.563 1,080,836 +0.12(+1.56%)
Jul 17, 2012 7.544 7.596 7.393 7.447 769,505 -0.09(-1.16%)
Jul 16, 2012 7.510 7.601 7.343 7.534 1,270,270 +0.00(+0.02%)
Jul 13, 2012 7.517 7.567 7.482 7.532 712,573 +0.02(+0.28%)
Jul 12, 2012 7.486 7.586 7.483 7.512 2,054,500 -0.01(-0.15%)
Jul 11, 2012 7.529 7.641 7.456 7.523 2,274,832 -0.05(-0.63%)
Jul 10, 2012 7.680 7.685 7.467 7.571 2,926,529 -0.09(-1.20%)
Jul 09, 2012 7.785 7.785 7.633 7.663 2,099,953 -0.09(-1.21%)
Jul 06, 2012 8.081 8.156 7.614 7.757 4,343,712 -0.52(-6.32%)
Jul 05, 2012 8.459 8.459 8.248 8.280 2,009,375 +0.01(+0.12%)
Jul 03, 2012 8.076 8.291 8.032 8.270 1,255,564 +0.19(+2.32%)
Jul 02, 2012 7.955 8.100 7.955 8.082 1,710,656 +0.15(+1.88%)
Jun 29, 2012 7.825 7.973 7.825 7.933 1,697,729 +0.22(+2.89%)
Jun 28, 2012 7.720 7.798 7.625 7.710 2,719,067 -0.08(-1.06%)
Jun 27, 2012 7.590 7.830 7.590 7.793 1,629,840 +0.20(+2.62%)
Jun 26, 2012 7.509 7.639 7.489 7.594 2,341,702 +0.07(+0.99%)
Jun 25, 2012 7.639 7.661 7.455 7.520 2,435,935 -0.19(-2.49%)
Jun 22, 2012 7.601 7.747 7.594 7.712 2,036,234 +0.11(+1.49%)
Jun 21, 2012 7.833 7.833 7.572 7.599 2,450,402 -0.22(-2.83%)
Jun 20, 2012 7.890 7.960 7.714 7.820 1,875,357 -0.02(-0.20%)
Jun 19, 2012 7.726 8.005 7.726 7.836 4,067,392 +0.18(+2.35%)
Jun 18, 2012 7.496 7.712 7.474 7.656 1,375,290 +0.11(+1.50%)
Jun 15, 2012 7.396 7.579 7.372 7.544 2,376,040 +0.17(+2.33%)
Jun 14, 2012 7.388 7.423 7.331 7.372 2,995,368 -0.01(-0.15%)
Jun 13, 2012 7.404 7.437 7.351 7.383 3,153,440 -0.05(-0.64%)
Jun 12, 2012 7.346 7.447 7.197 7.431 3,993,841 +0.12(+1.70%)
Jun 11, 2012 7.483 7.534 7.296 7.307 1,767,041 -0.12(-1.58%)
Jun 08, 2012 7.532 7.575 7.380 7.424 2,910,363 -0.13(-1.68%)
Jun 07, 2012 7.771 7.817 7.540 7.551 1,723,525 -0.13(-1.72%)
Jun 06, 2012 7.583 7.720 7.551 7.683 1,796,013 +0.15(+1.94%)
Jun 05, 2012 7.451 7.580 7.413 7.537 2,137,568 +0.04(+0.53%)
Jun 04, 2012 7.456 7.583 7.389 7.497 2,650,058 +0.02(+0.32%)
Jun 01, 2012 7.588 7.633 7.394 7.474 3,334,885 -0.21(-2.77%)
May 31, 2012 7.677 7.726 7.536 7.687 3,496,800 +0.03(+0.33%)
May 30, 2012 7.671 7.691 7.604 7.661 2,409,957 -0.05(-0.68%)
May 29, 2012 7.871 7.873 7.690 7.714 1,686,778 -0.07(-0.90%)
May 25, 2012 7.737 7.846 7.722 7.784 1,431,260 +0.03(+0.37%)
May 24, 2012 7.852 7.896 7.691 7.755 1,420,831 -0.12(-1.47%)
May 23, 2012 7.709 7.879 7.617 7.871 2,231,354 +0.07(+0.90%)
May 22, 2012 7.871 7.919 7.752 7.801 1,870,734 -0.09(-1.13%)
May 21, 2012 7.642 7.938 7.565 7.890 2,102,199 +0.28(+3.63%)
May 18, 2012 7.841 7.874 7.548 7.613 5,063,355 -0.22(-2.84%)
May 17, 2012 7.860 7.871 7.717 7.836 4,385,837 +0.00(+0.02%)
May 16, 2012 7.892 7.976 7.768 7.834 3,842,809 -0.05(-0.63%)
May 15, 2012 8.020 8.025 7.779 7.884 4,578,706 -0.14(-1.78%)
May 14, 2012 7.923 8.089 7.904 8.027 3,991,243 +0.02(+0.30%)
May 11, 2012 8.108 8.164 7.989 8.003 2,832,359 -0.11(-1.35%)
May 10, 2012 8.063 8.135 7.986 8.113 6,100,129 +0.12(+1.53%)
May 09, 2012 8.028 8.046 7.871 7.990 4,905,190 -0.04(-0.55%)
May 08, 2012 7.862 8.089 7.838 8.035 4,800,704 +0.13(+1.69%)
May 07, 2012 8.024 8.055 7.844 7.901 6,799,329 -0.14(-1.80%)
May 04, 2012 8.040 8.094 7.973 8.046 5,431,134 -0.05(-0.67%)
May 03, 2012 8.251 8.292 7.971 8.100 11,642,593 -0.24(-2.84%)
May 02, 2012 8.108 8.485 8.028 8.337 15,154,502 -0.16(-1.87%)
May 01, 2012 8.660 8.811 8.389 8.496 12,602,451 -0.41(-4.55%)
Apr 30, 2012 8.952 8.970 8.801 8.901 3,331,885 -0.13(-1.43%)
Apr 27, 2012 9.122 9.140 9.022 9.030 2,550,409 -0.03(-0.39%)
Apr 26, 2012 8.893 9.090 8.893 9.065 2,869,773 +0.14(+1.51%)
Apr 25, 2012 8.863 8.952 8.803 8.930 3,040,286 +0.19(+2.16%)
Apr 24, 2012 8.830 8.852 8.726 8.741 3,411,399 -0.08(-0.90%)
Apr 23, 2012 8.987 9.006 8.763 8.820 4,734,016 -0.28(-3.09%)
Apr 20, 2012 9.520 9.540 8.826 9.102 10,575,312 -0.35(-3.67%)
Apr 19, 2012 9.764 9.809 9.423 9.448 4,182,546 -0.37(-3.73%)
Apr 18, 2012 9.939 9.949 9.696 9.814 2,068,433 -0.13(-1.26%)
Apr 17, 2012 9.696 9.968 9.567 9.939 2,410,353 +0.32(+3.36%)
Apr 16, 2012 9.702 9.702 9.488 9.617 1,702,900 -0.04(-0.44%)
Apr 13, 2012 9.656 9.768 9.610 9.660 1,890,988 -0.03(-0.31%)
Apr 12, 2012 9.410 9.699 9.410 9.690 2,158,106 +0.30(+3.17%)
Apr 11, 2012 9.359 9.475 9.332 9.392 1,024,986 +0.09(+0.92%)
Apr 10, 2012 9.418 9.477 9.281 9.307 2,358,170 -0.13(-1.33%)
Apr 09, 2012 9.389 9.439 9.354 9.432 1,228,522 -0.10(-1.03%)
Apr 05, 2012 9.685 9.685 9.513 9.531 1,602,056 -0.18(-1.88%)
Apr 04, 2012 9.691 9.742 9.567 9.714 2,725,760 -0.05(-0.52%)
Apr 03, 2012 9.799 9.815 9.729 9.764 1,349,658 -0.01(-0.10%)
Apr 02, 2012 9.699 9.788 9.652 9.774 1,223,547 +0.05(+0.52%)
Mar 30, 2012 9.642 9.804 9.626 9.723 2,538,087 +0.15(+1.61%)
Mar 29, 2012 9.505 9.582 9.458 9.569 1,085,805 +0.02(+0.23%)
Mar 28, 2012 9.537 9.588 9.469 9.547 2,024,125 +0.02(+0.23%)
Mar 27, 2012 9.566 9.607 9.509 9.524 1,180,824 -0.04(-0.43%)
Mar 26, 2012 9.238 9.580 9.218 9.566 1,959,110 +0.35(+3.81%)
Mar 23, 2012 9.253 9.278 9.165 9.214 1,186,850 -0.03(-0.29%)
Mar 22, 2012 9.224 9.295 9.154 9.241 1,921,376 -0.06(-0.60%)
Mar 21, 2012 9.396 9.402 9.272 9.297 2,294,822 -0.09(-0.91%)
Mar 20, 2012 9.381 9.408 9.281 9.383 1,197,713 -0.04(-0.42%)
Mar 19, 2012 9.416 9.504 9.383 9.423 1,167,382 -0.00(-0.02%)
Mar 16, 2012 9.513 9.532 9.416 9.424 924,393 -0.09(-0.90%)
Mar 15, 2012 9.543 9.650 9.494 9.510 1,194,971 -0.02(-0.18%)
Mar 14, 2012 9.526 9.540 9.469 9.528 1,152,160 +0.02(+0.20%)
Mar 13, 2012 9.396 9.518 9.373 9.509 1,056,399 +0.14(+1.51%)
Mar 12, 2012 9.626 9.653 9.334 9.367 1,150,449 -0.24(-2.53%)
Mar 09, 2012 9.617 9.664 9.550 9.610 983,414 +0.02(+0.22%)
Mar 08, 2012 9.416 9.615 9.397 9.590 1,180,925 +0.20(+2.15%)
Mar 07, 2012 9.292 9.400 9.216 9.388 1,161,689 +0.11(+1.22%)
Mar 06, 2012 9.480 9.491 9.167 9.275 2,663,651 -0.30(-3.11%)
Mar 05, 2012 9.714 9.751 9.556 9.572 1,983,944 -0.14(-1.46%)
Mar 02, 2012 9.698 9.749 9.656 9.714 1,716,568 -0.02(-0.21%)
Mar 01, 2012 9.720 9.787 9.691 9.734 1,529,330 +0.02(+0.18%)
Feb 29, 2012 9.707 9.842 9.689 9.717 2,243,343 +0.01(+0.11%)
Feb 28, 2012 9.729 9.747 9.615 9.706 1,325,252 +0.00(+0.03%)
Feb 27, 2012 9.718 9.782 9.572 9.702 1,187,963 -0.11(-1.12%)
Feb 24, 2012 9.753 9.884 9.737 9.812 2,914,313 +0.05(+0.54%)
Feb 23, 2012 9.704 9.793 9.602 9.760 2,178,303 +0.09(+0.90%)
Feb 22, 2012 9.604 9.718 9.582 9.672 2,468,663 +0.09(+0.90%)
Feb 21, 2012 9.612 9.645 9.485 9.586 2,320,001 -0.03(-0.33%)
Feb 17, 2012 9.741 9.804 9.559 9.618 1,684,369 -0.08(-0.84%)
Feb 16, 2012 9.766 9.769 9.618 9.699 2,577,401 -0.06(-0.60%)
Feb 15, 2012 9.896 9.896 9.714 9.758 1,425,335 -0.09(-0.87%)
Feb 14, 2012 9.833 9.952 9.784 9.844 2,831,208 -0.07(-0.71%)
Feb 13, 2012 9.634 9.968 9.591 9.914 3,900,552 +0.36(+3.81%)
Feb 10, 2012 9.685 9.764 9.526 9.550 3,027,486 -0.19(-1.91%)
Feb 09, 2012 9.602 9.736 9.521 9.736 3,740,248 +0.16(+1.69%)
Feb 08, 2012 9.664 9.742 9.551 9.574 3,085,016 -0.13(-1.31%)
Feb 07, 2012 9.625 9.749 9.437 9.701 7,697,626 +0.07(+0.71%)
Feb 06, 2012 9.625 9.653 9.459 9.633 3,923,153 -0.03(-0.36%)
Feb 03, 2012 9.683 9.706 9.475 9.668 7,379,017 +0.07(+0.76%)
Feb 02, 2012 9.380 9.922 9.364 9.594 21,057,908 +1.23(+14.69%)
Feb 01, 2012 8.138 8.383 7.944 8.365 8,207,436 +0.31(+3.81%)
Jan 31, 2012 8.396 8.434 8.003 8.059 9,433,518 -0.29(-3.50%)
Jan 30, 2012 8.423 8.461 8.342 8.351 3,063,057 -0.15(-1.81%)
Jan 27, 2012 8.437 8.575 8.400 8.505 2,466,040 +0.06(+0.73%)
Jan 26, 2012 8.259 8.698 8.214 8.443 7,729,718 +0.27(+3.25%)
Jan 25, 2012 7.965 8.224 7.917 8.178 3,954,673 +0.28(+3.56%)
Jan 24, 2012 7.927 7.947 7.858 7.896 1,893,127 -0.04(-0.56%)
Jan 23, 2012 7.962 8.046 7.858 7.941 1,675,267 -0.00(-0.02%)
Jan 20, 2012 7.947 8.028 7.903 7.943 3,426,847 -0.03(-0.36%)
Jan 19, 2012 7.908 8.051 7.903 7.971 3,910,931 +0.11(+1.35%)
Jan 18, 2012 7.707 7.889 7.691 7.865 2,378,103 +0.14(+1.81%)
Jan 17, 2012 7.741 7.946 7.629 7.725 3,565,589 +0.06(+0.77%)
Jan 13, 2012 7.846 7.846 7.658 7.666 11,432,785 -0.25(-3.11%)
Jan 12, 2012 7.943 7.996 7.854 7.912 3,400,731 -0.00(-0.02%)
Jan 11, 2012 7.919 7.966 7.737 7.914 3,626,591 +0.01(+0.10%)
Jan 10, 2012 8.192 8.221 7.855 7.906 3,769,453 -0.20(-2.43%)
Jan 09, 2012 8.084 8.170 7.992 8.103 1,333,643 +0.03(+0.39%)
Jan 06, 2012 8.208 8.235 8.043 8.071 3,215,196 -0.15(-1.80%)
Jan 05, 2012 8.144 8.299 8.127 8.219 2,549,177 +0.02(+0.25%)
Jan 04, 2012 8.249 8.292 8.135 8.199 2,184,644 +0.07(+0.84%)
Dec 30, 2011 8.097 8.173 8.062 8.130 1,065,626 +0.03(+0.41%)
Dec 29, 2011 8.052 8.179 8.028 8.097 801,522 +0.06(+0.71%)
Dec 28, 2011 8.028 8.151 7.970 8.040 888,577 -0.01(-0.16%)
Dec 27, 2011 8.075 8.176 8.051 8.052 662,491 -0.07(-0.86%)
Dec 23, 2011 8.016 8.152 8.016 8.122 831,847 +0.16(+2.02%)
Dec 21, 2011 8.353 8.362 7.938 7.962 3,141,772 -0.42(-4.99%)
Dec 20, 2011 8.160 8.472 8.157 8.380 1,570,801 +0.32(+3.94%)
Dec 19, 2011 8.119 8.132 7.901 8.062 2,224,102 -0.05(-0.59%)
Dec 16, 2011 8.152 8.232 8.055 8.110 1,208,903 +0.01(+0.08%)
Dec 15, 2011 8.343 8.450 8.073 8.103 1,681,407 -0.20(-2.41%)
Dec 14, 2011 8.440 8.440 8.219 8.303 2,414,272 -0.20(-2.30%)
Dec 13, 2011 8.737 8.737 8.464 8.499 1,640,055 -0.20(-2.34%)
Dec 12, 2011 8.593 8.734 8.585 8.703 1,208,557 +0.00(+0.04%)
Dec 09, 2011 8.633 8.807 8.606 8.699 797,043 +0.07(+0.77%)
Dec 08, 2011 8.722 8.760 8.572 8.633 1,190,687 -0.13(-1.49%)
Dec 07, 2011 8.841 8.855 8.714 8.763 1,200,330 -0.11(-1.20%)
Dec 06, 2011 8.866 8.971 8.625 8.869 2,745,077 +0.01(+0.09%)
Dec 05, 2011 9.059 9.073 8.790 8.861 1,765,745 -0.07(-0.77%)
Dec 02, 2011 9.141 9.184 8.884 8.930 2,104,268 -0.14(-1.54%)
Dec 01, 2011 9.027 9.178 8.968 9.070 1,634,891 +0.00(+0.05%)
Nov 30, 2011 8.928 9.086 8.857 9.065 1,271,981 +0.38(+4.41%)
Nov 29, 2011 8.696 8.769 8.656 8.682 1,398,998 +0.03(+0.37%)
Nov 28, 2011 8.567 8.690 8.466 8.650 1,305,966 +0.32(+3.82%)
Nov 25, 2011 8.478 8.509 8.327 8.332 672,857 -0.20(-2.38%)
Nov 23, 2011 8.682 8.682 8.437 8.536 988,371 -0.22(-2.51%)
Nov 22, 2011 8.798 8.852 8.728 8.755 1,022,708 -0.05(-0.61%)
Nov 21, 2011 8.882 8.917 8.618 8.809 1,226,207 -0.20(-2.21%)
Nov 18, 2011 9.102 9.219 8.989 9.008 1,947,423 -0.06(-0.68%)
Nov 17, 2011 9.222 9.334 9.051 9.070 1,923,068 -0.13(-1.44%)
Nov 16, 2011 9.151 9.362 9.130 9.202 2,047,323 -0.00(-0.04%)
Nov 15, 2011 9.202 9.342 9.122 9.206 1,379,964 -0.02(-0.19%)
Nov 14, 2011 9.340 9.461 9.208 9.224 1,166,256 -0.17(-1.78%)
Nov 11, 2011 9.273 9.485 9.178 9.391 859,102 +0.20(+2.14%)
Nov 10, 2011 9.308 9.345 9.098 9.194 1,201,594 -0.05(-0.55%)
Nov 09, 2011 9.518 9.526 9.218 9.245 2,611,298 -0.43(-4.48%)
Nov 08, 2011 9.664 9.707 9.516 9.679 3,180,192 +0.09(+0.96%)
Nov 07, 2011 9.555 9.607 9.496 9.586 3,577,257 -0.04(-0.41%)
Nov 04, 2011 9.745 9.825 9.591 9.626 1,878,250 -0.20(-1.99%)
Nov 03, 2011 9.578 9.847 9.381 9.822 2,563,141 +0.34(+3.55%)
Nov 02, 2011 9.466 9.509 9.294 9.485 1,606,296 +0.14(+1.45%)
Nov 01, 2011 9.329 9.572 9.256 9.350 3,298,679 -0.35(-3.62%)
Oct 31, 2011 9.418 9.817 9.345 9.701 3,737,606 +0.10(+1.04%)
Oct 28, 2011 9.318 9.639 9.264 9.601 3,881,543 +0.22(+2.30%)
Oct 27, 2011 9.232 9.666 9.159 9.385 8,973,626 +0.81(+9.44%)
Oct 26, 2011 8.639 8.685 8.426 8.575 2,718,036 +0.07(+0.78%)
Oct 25, 2011 8.486 8.661 8.394 8.509 2,151,771 -0.01(-0.15%)
Oct 24, 2011 8.330 8.534 8.324 8.521 2,235,688 +0.24(+2.88%)
Oct 21, 2011 8.302 8.330 8.186 8.283 887,420 +0.09(+1.09%)
Oct 20, 2011 8.245 8.304 8.106 8.194 938,433 -0.09(-1.13%)
Oct 19, 2011 8.402 8.542 8.262 8.288 1,024,923 -0.09(-1.10%)
Oct 18, 2011 8.219 8.423 7.903 8.380 2,604,461 +0.16(+1.95%)
Oct 17, 2011 8.599 8.699 8.208 8.219 1,519,888 -0.43(-5.00%)
Oct 14, 2011 8.532 8.749 8.506 8.652 1,112,802 +0.21(+2.47%)
Oct 13, 2011 8.251 8.520 8.202 8.443 949,284 +0.18(+2.23%)
Oct 12, 2011 8.254 8.326 8.167 8.259 1,524,675 +0.07(+0.87%)
Oct 11, 2011 8.284 8.351 8.146 8.187 943,459 -0.16(-1.92%)
Oct 10, 2011 8.067 8.364 8.067 8.348 1,230,221 +0.39(+4.87%)
Oct 07, 2011 8.276 8.414 7.935 7.960 1,488,815 -0.29(-3.53%)
Oct 06, 2011 7.909 8.265 7.825 8.251 1,612,202 +0.35(+4.47%)
Oct 05, 2011 7.807 7.976 7.730 7.898 1,559,051 +0.07(+0.96%)
Oct 04, 2011 7.555 7.823 7.555 7.823 2,724,804 +0.08(+1.03%)
Oct 03, 2011 8.197 8.299 7.699 7.744 3,064,126 -0.54(-6.54%)
Sep 30, 2011 8.098 8.350 8.005 8.286 1,222,735 +0.08(+0.95%)
Sep 29, 2011 8.380 8.545 8.006 8.208 1,489,393 -0.05(-0.62%)
Sep 28, 2011 8.537 8.555 8.249 8.259 1,084,497 -0.27(-3.19%)
Sep 27, 2011 8.378 8.728 8.378 8.531 1,675,142 +0.34(+4.09%)
Sep 26, 2011 8.206 8.299 8.041 8.195 1,964,759 +0.03(+0.33%)
Sep 23, 2011 8.137 8.316 8.124 8.168 2,062,363 +0.08(+0.98%)
Sep 22, 2011 8.348 8.400 7.949 8.089 2,107,916 -0.45(-5.30%)
Sep 21, 2011 8.699 8.839 8.542 8.542 1,610,095 -0.18(-2.06%)
Sep 20, 2011 8.890 8.974 8.714 8.722 1,531,116 -0.14(-1.53%)
Sep 19, 2011 8.903 8.968 8.668 8.857 3,425,608 -0.23(-2.50%)
Sep 16, 2011 9.087 9.146 8.992 9.084 1,106,110 -0.01(-0.10%)
Sep 15, 2011 9.122 9.214 9.035 9.094 1,042,673 +0.10(+1.08%)
Sep 14, 2011 8.890 9.054 8.736 8.997 1,771,016 +0.12(+1.33%)
Sep 13, 2011 8.801 8.887 8.758 8.879 1,398,872 +0.07(+0.78%)
Sep 12, 2011 8.618 8.825 8.529 8.811 1,522,178 +0.12(+1.39%)
Sep 09, 2011 8.920 8.920 8.598 8.690 1,477,914 -0.27(-2.96%)
Sep 08, 2011 9.100 9.211 8.925 8.955 1,328,127 -0.22(-2.37%)
Sep 07, 2011 8.960 9.248 8.949 9.173 1,963,557 +0.34(+3.83%)
Sep 06, 2011 8.925 8.930 8.655 8.834 1,759,518 -0.19(-2.11%)
Sep 02, 2011 9.178 9.300 8.981 9.025 2,430,048 -0.22(-2.37%)
Sep 01, 2011 9.440 9.494 9.222 9.245 1,676,192 -0.14(-1.44%)
Aug 31, 2011 9.187 9.426 9.179 9.380 3,024,618 +0.24(+2.68%)
Aug 30, 2011 9.070 9.203 9.020 9.135 1,984,302 +0.01(+0.14%)
Aug 29, 2011 9.065 9.205 9.035 9.122 1,129,666 +0.18(+2.06%)
Aug 26, 2011 8.709 9.016 8.542 8.938 3,768,824 +0.12(+1.33%)
Aug 25, 2011 9.129 9.148 8.779 8.820 3,622,823 -0.27(-2.92%)
Aug 24, 2011 9.167 9.167 8.908 9.086 2,034,447 -0.07(-0.80%)
Aug 23, 2011 8.931 9.159 8.852 9.159 2,417,996 +0.28(+3.10%)
Aug 22, 2011 9.075 9.075 8.784 8.884 2,272,203 +0.08(+0.90%)
Aug 19, 2011 8.612 8.903 8.547 8.804 6,233,191 +0.12(+1.37%)
Aug 18, 2011 8.014 8.753 7.846 8.685 12,043,842 +0.39(+4.76%)
Aug 17, 2011 8.367 8.477 8.184 8.291 2,907,482 +0.00(+0.06%)
Aug 16, 2011 8.551 8.591 8.257 8.286 3,245,685 -0.30(-3.50%)
Aug 15, 2011 8.203 8.591 8.159 8.586 4,293,762 +0.46(+5.63%)
Aug 12, 2011 8.513 8.513 8.124 8.129 7,579,471 -0.16(-1.96%)
Aug 11, 2011 7.812 8.489 7.367 8.291 30,133,138 -0.85(-9.26%)
Aug 10, 2011 9.466 9.507 9.130 9.137 6,144,928 -0.45(-4.74%)
Aug 09, 2011 9.338 9.596 9.024 9.591 5,004,366 +0.68(+7.58%)
Aug 08, 2011 9.199 9.335 8.895 8.916 3,432,414 -0.57(-6.05%)
Aug 05, 2011 9.626 9.725 9.124 9.489 2,624,596 -0.09(-0.96%)
Aug 04, 2011 9.936 10.09 9.566 9.582 2,102,733 -0.49(-4.88%)
Aug 03, 2011 9.936 10.12 9.739 10.07 1,943,655 +0.12(+1.20%)
Aug 02, 2011 10.65 10.69 9.928 9.954 2,745,259 -0.72(-6.79%)
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.