Indicators

Open Text Corporation (NQ: OTEX )

30.48 -0.20 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.