Indicators

Open Text Corporation (NQ: OTEX )

30.45 -0.49 (-1.58%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.814	8.882	8.718	8.766	1,390,701	-0.10(-1.13%)
Sep 27, 2012	8.645	8.912	8.561	8.866	1,910,236	+0.27(+3.18%)
Sep 26, 2012	8.664	8.688	8.513	8.593	1,944,486	-0.09(-1.03%)
Sep 25, 2012	9.014	9.014	8.612	8.682	2,466,769	-0.26(-2.90%)
Sep 24, 2012	8.858	8.984	8.854	8.941	1,241,983	+0.03(+0.29%)
Sep 21, 2012	9.094	9.094	8.889	8.916	1,500,779	-0.08(-0.90%)
Sep 20, 2012	9.054	9.127	8.970	8.997	1,253,664	-0.12(-1.33%)
Sep 19, 2012	8.966	9.137	8.954	9.117	1,180,195	+0.14(+1.59%)
Sep 18, 2012	8.995	9.035	8.881	8.974	728,946	-0.03(-0.37%)
Sep 17, 2012	9.036	9.127	8.998	9.008	1,161,369	-0.06(-0.65%)
Sep 14, 2012	8.912	9.100	8.912	9.067	1,427,731	+0.19(+2.17%)
Sep 13, 2012	8.879	8.949	8.718	8.874	842,188	-0.04(-0.41%)
Sep 12, 2012	8.919	9.028	8.860	8.911	562,106	+0.01(+0.16%)
Sep 11, 2012	8.820	8.912	8.701	8.896	1,112,312	+0.06(+0.72%)
Sep 10, 2012	8.900	8.909	8.807	8.833	1,503,653	-0.10(-1.07%)
Sep 07, 2012	8.944	9.049	8.855	8.928	1,602,409	+0.03(+0.34%)
Sep 06, 2012	8.663	8.933	8.652	8.898	1,966,703	+0.33(+3.80%)
Sep 05, 2012	8.583	8.620	8.356	8.572	802,037	-0.02(-0.26%)

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.