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

Open Text Corporation (NQ: OTEX )

30.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2011 10.71 10.97 10.71 10.74 1,249,697 -0.10(-0.97%)
Jul 28, 2011 10.80 10.95 10.70 10.85 1,046,884 +0.03(+0.28%)
Jul 27, 2011 10.97 11.01 10.77 10.82 1,704,723 -0.22(-1.97%)
Jul 26, 2011 10.96 11.04 10.82 11.03 1,638,617 +0.09(+0.78%)
Jul 25, 2011 10.92 11.00 10.80 10.95 1,174,679 -0.10(-0.89%)
Jul 22, 2011 11.00 11.06 10.91 11.05 1,520,848 +0.11(+1.03%)
Jul 21, 2011 10.92 11.13 10.79 10.93 1,702,918 +0.09(+0.84%)
Jul 20, 2011 11.08 11.08 10.76 10.84 1,202,128 -0.14(-1.23%)
Jul 19, 2011 10.93 11.06 10.93 10.98 1,484,387 +0.13(+1.23%)
Jul 18, 2011 10.89 11.01 10.78 10.84 2,050,640 -0.08(-0.76%)
Jul 15, 2011 10.92 11.04 10.85 10.93 2,248,679 +0.01(+0.09%)
Jul 14, 2011 11.19 11.50 10.87 10.92 5,046,970 -0.09(-0.79%)
Jul 13, 2011 10.46 11.08 10.42 11.01 5,035,598 +0.62(+6.00%)
Jul 12, 2011 10.34 10.43 10.24 10.38 1,001,416 -0.01(-0.11%)
Jul 11, 2011 10.56 10.65 10.35 10.39 1,180,736 -0.34(-3.21%)
Jul 08, 2011 10.66 10.75 10.57 10.74 1,416,199 -0.01(-0.12%)
Jul 07, 2011 10.75 10.92 10.73 10.75 1,770,224 +0.13(+1.18%)
Jul 06, 2011 10.35 10.63 10.30 10.63 1,432,930 +0.28(+2.74%)
Jul 05, 2011 10.30 10.50 10.23 10.34 1,816,039 +0.06(+0.62%)
Jul 01, 2011 10.19 10.32 10.17 10.28 1,012,655 +0.10(+0.98%)
Jun 30, 2011 10.04 10.22 10.01 10.18 2,242,150 +0.21(+2.11%)
Jun 29, 2011 9.895 10.07 9.827 9.969 1,758,406 +0.13(+1.28%)
Jun 28, 2011 9.698 9.880 9.662 9.843 983,767 +0.20(+2.08%)
Jun 27, 2011 9.566 9.674 9.523 9.643 942,311 +0.03(+0.36%)
Jun 24, 2011 9.717 9.748 9.567 9.608 1,142,595 -0.15(-1.50%)
Jun 23, 2011 9.511 9.798 9.461 9.754 1,645,486 +0.04(+0.46%)
Jun 22, 2011 9.751 9.751 9.674 9.709 1,572,657 -0.07(-0.68%)
Jun 21, 2011 9.582 9.803 9.552 9.776 2,275,461 +0.28(+2.96%)
Jun 20, 2011 9.407 9.508 9.237 9.495 1,175,176 +0.14(+1.46%)
Jun 17, 2011 9.379 9.498 9.318 9.358 1,472,342 +0.04(+0.41%)
Jun 16, 2011 9.384 9.387 9.266 9.320 1,466,964 -0.11(-1.13%)
Jun 15, 2011 9.460 9.543 9.407 9.426 866,620 -0.14(-1.45%)
Jun 14, 2011 9.434 9.659 9.396 9.565 1,554,404 +0.28(+2.98%)
Jun 13, 2011 9.422 9.457 9.261 9.288 1,484,732 -0.12(-1.30%)
Jun 10, 2011 9.767 9.830 9.307 9.411 2,777,094 -0.42(-4.27%)
Jun 09, 2011 9.751 9.862 9.732 9.830 936,310 +0.04(+0.41%)
Jun 08, 2011 9.945 9.985 9.754 9.791 2,777,905 -0.19(-1.94%)
Jun 07, 2011 10.05 10.09 9.913 9.985 1,597,313 -0.04(-0.35%)
Jun 06, 2011 10.05 10.15 9.967 10.02 1,994,372 -0.11(-1.11%)
Jun 03, 2011 10.21 10.29 10.11 10.13 1,673,293 +0.19(+1.94%)
May 24, 2011 9.946 10.04 9.930 9.940 2,350,649 +0.01(+0.10%)
May 23, 2011 9.911 10.01 9.786 9.930 1,409,916 -0.13(-1.33%)
May 20, 2011 10.04 10.11 9.962 10.06 1,762,507 +0.01(+0.06%)
May 19, 2011 9.908 10.09 9.833 10.06 2,162,038 +0.24(+2.48%)
May 18, 2011 9.711 9.871 9.673 9.814 1,494,526 +0.15(+1.55%)
May 17, 2011 9.751 9.819 9.592 9.665 1,850,223 -0.14(-1.47%)
May 16, 2011 9.819 9.894 9.773 9.810 1,541,957 -0.04(-0.44%)
May 13, 2011 9.916 10.05 9.818 9.853 1,803,302 -0.10(-0.99%)
May 12, 2011 9.835 9.961 9.719 9.951 1,675,155 +0.05(+0.50%)
May 11, 2011 10.06 10.09 9.794 9.902 1,711,478 -0.19(-1.91%)
May 10, 2011 9.818 10.15 9.814 10.09 2,753,092 +0.30(+3.05%)
May 09, 2011 9.729 9.824 9.636 9.795 835,203 +0.07(+0.77%)
May 06, 2011 9.843 9.881 9.698 9.721 1,750,078 +0.02(+0.20%)
May 05, 2011 9.554 9.738 9.506 9.701 2,810,800 +0.08(+0.79%)
May 04, 2011 9.713 9.730 9.515 9.625 1,366,806 -0.06(-0.61%)
May 03, 2011 9.757 9.786 9.525 9.684 1,924,543 -0.10(-1.07%)
May 02, 2011 9.819 9.872 9.690 9.789 3,075,624 +0.06(+0.60%)
Apr 29, 2011 9.797 9.797 9.671 9.730 2,817,096 -0.07(-0.70%)
Apr 28, 2011 10.01 10.37 9.700 9.798 6,277,603 -0.41(-3.97%)
Apr 27, 2011 10.12 10.22 9.808 10.20 3,694,850 +0.13(+1.26%)
Apr 26, 2011 10.50 10.50 10.03 10.08 3,493,074 -0.32(-3.04%)
Apr 25, 2011 10.49 10.54 10.36 10.39 2,102,417 -0.18(-1.67%)
Apr 21, 2011 10.44 10.66 10.37 10.57 2,751,287 +0.24(+2.28%)
Apr 20, 2011 10.25 10.36 10.18 10.33 1,890,176 +0.29(+2.85%)
Apr 19, 2011 10.16 10.20 10.00 10.05 2,624,838 -0.03(-0.28%)
Apr 18, 2011 9.989 10.09 9.868 10.08 1,381,285 +0.02(+0.21%)
Apr 15, 2011 9.965 10.09 9.883 10.06 1,282,354 +0.11(+1.10%)
Apr 14, 2011 9.876 9.975 9.829 9.946 954,356 +0.04(+0.45%)
Apr 13, 2011 9.805 9.953 9.762 9.902 1,441,880 +0.22(+2.27%)
Apr 12, 2011 9.620 9.752 9.488 9.682 1,622,943 +0.03(+0.35%)
Apr 11, 2011 9.838 9.838 9.632 9.649 1,619,383 -0.15(-1.49%)
Apr 08, 2011 9.913 9.983 9.779 9.795 1,469,077 -0.02(-0.19%)
Apr 07, 2011 9.910 10.04 9.678 9.814 1,921,650 -0.14(-1.39%)
Apr 06, 2011 9.967 10.06 9.903 9.953 1,457,278 +0.02(+0.22%)
Apr 05, 2011 10.17 10.23 9.727 9.930 4,494,547 -0.30(-2.91%)
Apr 04, 2011 10.30 10.61 10.18 10.23 3,807,052 +0.04(+0.41%)
Apr 01, 2011 10.02 10.21 9.967 10.19 4,311,679 +0.28(+2.81%)
Mar 31, 2011 9.856 9.932 9.778 9.908 3,136,446 +0.07(+0.76%)
Mar 30, 2011 9.833 10.13 9.794 9.833 4,811,708 +0.12(+1.24%)
Mar 29, 2011 9.301 9.727 9.258 9.713 4,403,113 +0.43(+4.59%)
Mar 28, 2011 9.412 9.452 9.225 9.287 1,213,682 -0.09(-0.92%)
Mar 25, 2011 9.415 9.453 9.356 9.372 814,063 -0.01(-0.15%)
Mar 24, 2011 9.234 9.436 9.234 9.387 839,756 +0.21(+2.30%)
Mar 23, 2011 9.164 9.198 9.083 9.175 754,511 +0.03(+0.28%)
Mar 22, 2011 9.178 9.178 9.039 9.150 842,958 -0.00(-0.02%)
Mar 21, 2011 9.027 9.186 9.010 9.151 1,053,174 +0.23(+2.57%)
Mar 18, 2011 9.023 9.037 8.884 8.922 969,332 -0.00(-0.05%)
Mar 17, 2011 8.926 8.956 8.775 8.927 1,302,437 +0.07(+0.79%)
Mar 16, 2011 8.886 8.938 8.784 8.857 1,971,729 -0.01(-0.11%)
Mar 15, 2011 8.554 8.884 8.488 8.867 1,788,030 -0.05(-0.59%)
Mar 14, 2011 8.875 8.967 8.821 8.919 819,573 -0.04(-0.48%)
Mar 11, 2011 8.883 9.011 8.814 8.962 983,389 +0.03(+0.36%)
Mar 10, 2011 8.957 8.978 8.701 8.930 2,945,112 -0.07(-0.79%)
Mar 09, 2011 9.172 9.205 8.989 9.002 1,325,690 -0.17(-1.82%)
Mar 08, 2011 9.021 9.217 8.911 9.169 1,890,830 +0.15(+1.62%)
Mar 07, 2011 9.322 9.339 9.004 9.023 2,330,855 -0.30(-3.21%)
Mar 04, 2011 9.274 9.418 9.221 9.322 1,954,671 +0.04(+0.39%)
Mar 03, 2011 9.156 9.288 9.115 9.285 3,238,918 +0.24(+2.69%)
Mar 02, 2011 8.989 9.134 8.986 9.042 1,924,946 +0.05(+0.58%)
Mar 01, 2011 9.342 9.372 8.959 8.989 2,338,931 -0.38(-4.04%)
Feb 28, 2011 9.309 9.390 9.285 9.368 1,439,012 +0.08(+0.89%)
Feb 25, 2011 9.228 9.307 9.210 9.285 1,376,492 +0.12(+1.30%)
Feb 24, 2011 9.061 9.285 9.045 9.166 2,823,908 +0.09(+0.96%)
Feb 23, 2011 9.075 9.105 8.816 9.078 2,900,788 +0.02(+0.26%)
Feb 22, 2011 9.191 9.340 9.048 9.054 1,608,867 -0.12(-1.30%)
Feb 18, 2011 9.191 9.191 9.026 9.174 2,600,251 +0.01(+0.07%)
Feb 17, 2011 9.188 9.253 9.085 9.167 1,770,168 -0.04(-0.45%)
Feb 16, 2011 9.209 9.231 9.066 9.209 2,603,044 +0.05(+0.54%)
Feb 15, 2011 9.396 9.399 9.155 9.159 1,774,199 -0.23(-2.44%)
Feb 14, 2011 9.356 9.457 9.317 9.388 1,693,697 +0.09(+0.92%)
Feb 11, 2011 9.267 9.342 9.207 9.302 1,665,965 +0.02(+0.24%)
Feb 10, 2011 9.142 9.315 9.118 9.280 1,646,341 +0.05(+0.53%)
Feb 09, 2011 9.112 9.355 9.093 9.231 4,074,172 +0.09(+0.94%)
Feb 08, 2011 8.902 9.145 8.902 9.145 2,412,691 +0.27(+2.99%)
Feb 07, 2011 8.918 8.962 8.854 8.880 3,081,322 +0.03(+0.38%)
Feb 04, 2011 9.016 9.048 8.813 8.846 5,317,850 -0.10(-1.08%)
Feb 03, 2011 9.105 9.444 8.930 8.943 15,453,560 +0.87(+10.73%)
Feb 02, 2011 8.000 8.100 7.994 8.077 2,227,741 +0.10(+1.30%)
Feb 01, 2011 7.957 8.043 7.879 7.973 1,978,622 +0.12(+1.54%)
Jan 31, 2011 7.833 7.870 7.721 7.852 967,011 +0.08(+1.06%)
Jan 28, 2011 7.830 7.930 7.765 7.770 1,781,288 -0.07(-0.95%)
Jan 27, 2011 7.841 8.032 7.784 7.845 2,935,935 +0.22(+2.94%)
Jan 26, 2011 7.414 7.671 7.414 7.620 1,367,158 +0.18(+2.48%)
Jan 25, 2011 7.406 7.441 7.372 7.436 1,383,008 -0.01(-0.19%)
Jan 24, 2011 7.461 7.520 7.418 7.450 2,311,998 -0.00(-0.04%)
Jan 21, 2011 7.639 7.646 7.433 7.453 3,312,779 -0.12(-1.60%)
Jan 20, 2011 7.614 7.641 7.528 7.574 4,191,696 -0.06(-0.73%)
Jan 19, 2011 7.692 7.740 7.619 7.630 4,472,193 -0.05(-0.70%)
Jan 18, 2011 7.631 7.736 7.617 7.684 3,967,850 +0.04(+0.48%)
Jan 14, 2011 7.472 7.658 7.466 7.647 2,509,201 +0.17(+2.25%)
Jan 13, 2011 7.477 7.533 7.452 7.479 3,035,269 +0.01(+0.19%)
Jan 12, 2011 7.562 7.562 7.448 7.465 1,714,912 -0.01(-0.15%)
Jan 11, 2011 7.482 7.491 7.401 7.476 489,197 +0.03(+0.45%)
Jan 10, 2011 7.504 7.504 7.379 7.442 667,329 -0.04(-0.59%)
Jan 07, 2011 7.536 7.593 7.434 7.487 1,304,764 -0.04(-0.57%)
Jan 06, 2011 7.463 7.550 7.382 7.530 1,328,130 +0.09(+1.17%)
Jan 05, 2011 7.404 7.455 7.348 7.442 710,785 +0.03(+0.39%)
Jan 04, 2011 7.546 7.546 7.361 7.414 1,296,845 -0.06(-0.77%)
Jan 03, 2011 7.409 7.476 7.258 7.471 3,100,940 +0.15(+2.02%)
Dec 31, 2010 7.457 7.457 7.323 7.323 409,198 -0.11(-1.50%)
Dec 30, 2010 7.457 7.460 7.391 7.434 345,873 -0.01(-0.19%)
Dec 29, 2010 7.436 7.544 7.379 7.449 1,039,764 +0.06(+0.84%)
Dec 28, 2010 7.457 7.457 7.369 7.387 219,354 -0.06(-0.83%)
Dec 27, 2010 7.471 7.471 7.399 7.449 190,359 -0.02(-0.32%)
Dec 23, 2010 7.487 7.509 7.442 7.472 1,030,223 +0.00(+0.02%)
Dec 22, 2010 7.582 7.587 7.465 7.471 1,631,428 -0.08(-1.05%)
Dec 21, 2010 7.492 7.590 7.477 7.550 2,361,467 +0.06(+0.79%)
Dec 20, 2010 7.482 7.542 7.416 7.492 1,405,595 +0.04(+0.55%)
Dec 17, 2010 7.361 7.455 7.263 7.450 2,604,748 +0.08(+1.08%)
Dec 16, 2010 7.385 7.388 7.253 7.371 1,010,712 -0.02(-0.24%)
Dec 15, 2010 7.457 7.538 7.353 7.388 2,243,018 -0.08(-1.04%)
Dec 14, 2010 7.379 7.542 7.345 7.466 3,906,481 +0.12(+1.58%)
Dec 13, 2010 7.328 7.390 7.308 7.350 1,478,606 +0.01(+0.20%)
Dec 10, 2010 7.251 7.382 7.229 7.336 1,979,830 +0.11(+1.54%)
Dec 09, 2010 7.236 7.271 7.197 7.224 1,676,614 +0.04(+0.58%)
Dec 08, 2010 7.188 7.267 7.099 7.183 1,141,620 +0.03(+0.40%)
Dec 07, 2010 7.161 7.196 7.115 7.154 1,238,734 +0.05(+0.76%)
Dec 06, 2010 6.999 7.194 6.988 7.100 1,730,177 +0.10(+1.45%)
Dec 03, 2010 6.972 7.054 6.965 6.999 1,115,141 +0.00(+0.05%)
Dec 02, 2010 6.911 7.013 6.899 6.996 1,551,372 +0.12(+1.73%)
Dec 01, 2010 6.865 6.891 6.751 6.876 1,667,230 +0.10(+1.55%)
Nov 30, 2010 6.838 6.910 6.743 6.771 1,765,935 -0.11(-1.66%)
Nov 29, 2010 6.870 6.911 6.784 6.886 1,404,161 -0.01(-0.09%)
Nov 26, 2010 6.808 6.902 6.757 6.892 852,034 +0.03(+0.49%)
Nov 24, 2010 6.808 6.859 6.859 6.859 2,121,400 +0.13(+1.89%)
Nov 23, 2010 6.824 6.824 6.692 6.732 1,850,035 -0.17(-2.44%)
Nov 22, 2010 6.800 6.921 6.776 6.900 3,174,109 +0.09(+1.26%)
Nov 19, 2010 6.802 6.837 6.770 6.814 1,869,313 +0.01(+0.19%)
Nov 18, 2010 6.784 6.883 6.720 6.802 3,601,761 +0.08(+1.21%)
Nov 17, 2010 6.886 6.886 6.698 6.720 2,021,235 -0.15(-2.20%)
Nov 16, 2010 6.905 6.941 6.819 6.872 1,003,730 -0.11(-1.62%)
Nov 15, 2010 6.978 7.053 6.921 6.984 1,175,579 +0.01(+0.18%)
Nov 12, 2010 7.010 7.016 6.894 6.972 1,635,730 -0.08(-1.08%)
Nov 11, 2010 7.154 7.154 6.981 7.048 1,609,131 -0.16(-2.16%)
Nov 10, 2010 6.988 7.226 6.954 7.204 2,779,672 +0.22(+3.16%)
Nov 09, 2010 6.981 7.040 6.959 6.983 1,291,568 +0.00(+0.02%)
Nov 08, 2010 7.062 7.077 6.964 6.981 1,478,072 -0.11(-1.55%)
Nov 05, 2010 7.045 7.110 7.000 7.091 2,666,067 +0.06(+0.86%)
Nov 04, 2010 7.118 7.194 6.964 7.030 2,878,830 -0.02(-0.34%)
Nov 03, 2010 7.029 7.161 6.930 7.054 2,921,443 +0.05(+0.77%)
Nov 02, 2010 6.965 7.016 6.903 7.000 1,611,697 +0.08(+1.22%)
Nov 01, 2010 7.059 7.127 6.889 6.916 1,474,266 -0.12(-1.65%)
Oct 29, 2010 6.897 7.091 6.790 7.032 3,157,749 +0.11(+1.65%)
Oct 28, 2010 6.916 7.059 6.651 6.918 18,506,692 -0.31(-4.31%)
Oct 27, 2010 7.189 7.320 7.104 7.229 3,481,715 -0.37(-4.83%)
Oct 25, 2010 7.463 7.736 7.409 7.596 2,284,160 +0.21(+2.77%)
Oct 22, 2010 7.374 7.474 7.193 7.391 2,377,110 +0.07(+1.00%)
Oct 21, 2010 7.422 7.444 7.213 7.318 1,867,860 -0.06(-0.86%)
Oct 20, 2010 7.329 7.410 7.313 7.382 1,022,461 +0.07(+1.02%)
Oct 19, 2010 7.492 7.504 7.216 7.307 3,605,321 -0.29(-3.87%)
Oct 18, 2010 7.646 7.652 7.571 7.601 1,824,901 -0.06(-0.73%)
Oct 15, 2010 7.652 7.695 7.557 7.657 2,443,215 +0.05(+0.69%)
Oct 14, 2010 7.609 7.708 7.566 7.604 2,782,194 +0.04(+0.48%)
Oct 13, 2010 7.426 7.619 7.426 7.568 2,732,524 +0.12(+1.60%)
Oct 12, 2010 7.371 7.461 7.341 7.449 1,281,838 +0.06(+0.75%)
Oct 11, 2010 7.430 7.501 7.360 7.393 558,485 -0.03(-0.34%)
Oct 08, 2010 7.293 7.453 7.275 7.418 1,283,347 +0.12(+1.68%)
Oct 07, 2010 7.306 7.382 7.234 7.296 1,604,609 +0.02(+0.31%)
Oct 06, 2010 7.404 7.426 7.248 7.274 2,177,819 -0.15(-1.97%)
Oct 05, 2010 7.438 7.504 7.385 7.420 985,094 +0.03(+0.43%)
Oct 04, 2010 7.485 7.503 7.271 7.388 1,968,540 -0.10(-1.27%)
Oct 01, 2010 7.465 7.527 7.420 7.484 2,137,458 +0.00(+0.06%)
Sep 30, 2010 7.676 7.681 7.337 7.479 4,007,721 -0.18(-2.41%)
Sep 29, 2010 7.549 7.752 7.549 7.663 2,470,940 +0.11(+1.47%)
Sep 28, 2010 7.501 7.558 7.369 7.552 1,557,876 +0.08(+1.02%)
Sep 27, 2010 7.457 7.503 7.436 7.476 873,790 +0.01(+0.11%)
Sep 24, 2010 7.431 7.492 7.385 7.468 825,743 +0.12(+1.67%)
Sep 23, 2010 7.275 7.393 7.226 7.345 886,187 +0.01(+0.11%)
Sep 22, 2010 7.515 7.515 7.248 7.337 1,273,202 -0.20(-2.62%)
Sep 21, 2010 7.495 7.638 7.399 7.534 2,531,856 +0.05(+0.68%)
Sep 20, 2010 7.139 7.554 7.078 7.484 5,580,913 +0.41(+5.80%)
Sep 17, 2010 7.104 7.131 7.010 7.073 1,212,040 -0.08(-1.07%)
Sep 15, 2010 7.158 7.202 7.088 7.150 1,224,123 -0.05(-0.73%)
Sep 14, 2010 7.244 7.312 7.159 7.202 1,591,778 -0.03(-0.35%)
Sep 13, 2010 7.182 7.247 7.104 7.228 1,372,618 +0.09(+1.27%)
Sep 10, 2010 7.212 7.274 7.134 7.137 1,302,462 -0.07(-0.91%)
Sep 09, 2010 7.174 7.296 7.155 7.202 2,089,580 +0.10(+1.34%)
Sep 08, 2010 7.086 7.153 7.069 7.107 2,295,620 +0.05(+0.65%)
Sep 07, 2010 7.075 7.185 7.011 7.061 1,989,661 -0.13(-1.75%)
Sep 03, 2010 7.189 7.310 7.172 7.186 3,724,449 +0.06(+0.89%)
Sep 02, 2010 7.140 7.158 7.104 7.123 1,989,818 +0.00(+0.07%)
Sep 01, 2010 7.094 7.170 7.059 7.118 1,782,219 +0.12(+1.75%)
Aug 31, 2010 6.921 7.040 6.843 6.996 2,971,245 +0.06(+0.85%)
Aug 30, 2010 7.102 7.202 6.930 6.937 1,952,111 -0.21(-2.87%)
Aug 27, 2010 6.870 7.153 6.829 7.142 3,656,904 +0.33(+4.88%)
Aug 26, 2010 6.843 6.914 6.781 6.809 869,004 -0.01(-0.12%)
Aug 25, 2010 6.770 6.837 6.636 6.817 1,762,431 +0.05(+0.70%)
Aug 24, 2010 6.733 6.802 6.561 6.770 2,197,323 +0.00(+0.02%)
Aug 23, 2010 6.813 6.865 6.719 6.768 1,627,176 -0.06(-0.91%)
Aug 20, 2010 6.757 6.846 6.685 6.830 4,035,999 +0.00(+0.05%)
Aug 19, 2010 6.643 6.994 6.436 6.827 21,809,804 +0.90(+15.28%)
Aug 18, 2010 5.864 6.061 5.741 5.922 6,412,065 +0.01(+0.19%)
Aug 17, 2010 6.065 6.127 5.884 5.911 3,660,174 -0.19(-3.08%)
Aug 16, 2010 6.021 6.129 6.013 6.099 1,641,769 +0.06(+0.95%)
Aug 13, 2010 6.002 6.077 5.991 6.042 1,344,905 +0.01(+0.18%)
Aug 12, 2010 5.999 6.072 5.994 6.030 1,695,074 -0.02(-0.34%)
Aug 11, 2010 6.139 6.140 5.999 6.051 2,948,810 -0.15(-2.39%)
Aug 10, 2010 6.207 6.231 6.129 6.199 1,547,592 -0.06(-0.94%)
Aug 09, 2010 6.296 6.336 6.240 6.258 851,443 -0.03(-0.40%)
Aug 06, 2010 6.367 6.374 6.242 6.283 1,836,128 -0.14(-2.13%)
Aug 05, 2010 6.412 6.530 6.404 6.420 1,212,267 -0.03(-0.47%)
Aug 04, 2010 6.325 6.469 6.291 6.450 1,890,616 +0.15(+2.42%)
Aug 03, 2010 6.312 6.329 6.223 6.298 1,784,772 -0.01(-0.23%)
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.