Indicators

Open Text Corporation (NQ: OTEX )

29.85 -0.22 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.946	10.03	9.930	9.939	2,350,798	+0.01(+0.10%)
May 23, 2011	9.911	10.01	9.785	9.930	1,410,006	-0.13(-1.33%)
May 20, 2011	10.04	10.11	9.962	10.06	1,762,619	+0.01(+0.06%)
May 19, 2011	9.908	10.09	9.833	10.06	2,162,175	+0.24(+2.48%)
May 18, 2011	9.710	9.871	9.672	9.814	1,494,621	+0.15(+1.55%)
May 17, 2011	9.750	9.819	9.591	9.664	1,850,341	-0.14(-1.47%)
May 16, 2011	9.819	9.893	9.772	9.809	1,542,055	-0.04(-0.44%)
May 13, 2011	9.916	10.05	9.817	9.852	1,803,417	-0.10(-0.99%)
May 12, 2011	9.834	9.960	9.718	9.950	1,675,261	+0.05(+0.50%)
May 11, 2011	10.06	10.09	9.793	9.901	1,711,587	-0.19(-1.91%)
May 10, 2011	9.817	10.15	9.814	10.09	2,753,267	+0.30(+3.05%)
May 09, 2011	9.728	9.823	9.636	9.795	835,256	+0.07(+0.77%)
May 06, 2011	9.842	9.881	9.698	9.720	1,750,189	+0.02(+0.20%)
May 05, 2011	9.553	9.737	9.505	9.701	2,810,979	+0.08(+0.79%)
May 04, 2011	9.712	9.729	9.515	9.625	1,366,893	-0.06(-0.61%)
May 03, 2011	9.757	9.785	9.524	9.683	1,924,665	-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.