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

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 2.912 2.978 2.911 2.948 1,405,627 +0.03(+0.91%)
Nov 29, 2006 2.981 3.013 2.900 2.922 2,426,739 -0.07(-2.24%)
Nov 28, 2006 2.999 3.015 2.970 2.988 1,578,386 -0.01(-0.26%)
Nov 27, 2006 3.115 3.160 2.996 2.996 2,469,639 -0.14(-4.52%)
Nov 24, 2006 3.146 3.168 3.138 3.138 458,405 -0.02(-0.49%)
Nov 22, 2006 3.126 3.164 3.097 3.154 1,475,824 +0.04(+1.35%)
Nov 21, 2006 3.135 3.144 3.090 3.112 2,070,734 -0.01(-0.40%)
Nov 20, 2006 3.157 3.157 3.096 3.124 1,461,351 -0.03(-0.84%)
Nov 17, 2006 3.146 3.163 3.146 3.150 1,272,442 -0.01(-0.41%)
Nov 16, 2006 3.097 3.174 3.097 3.163 4,855,076 +0.07(+2.23%)
Nov 15, 2006 3.113 3.126 3.080 3.094 1,971,910 -0.02(-0.70%)
Nov 14, 2006 3.121 3.143 3.105 3.116 2,357,517 +0.01(+0.20%)
Nov 13, 2006 3.002 3.149 2.998 3.110 3,832,083 +0.12(+4.01%)
Nov 10, 2006 2.974 3.029 2.951 2.990 2,175,652 +0.02(+0.58%)
Nov 09, 2006 2.988 2.996 2.965 2.973 1,248,221 -0.01(-0.31%)
Nov 08, 2006 2.936 3.012 2.925 2.982 4,874,726 +0.02(+0.79%)
Nov 07, 2006 2.816 2.996 2.781 2.959 5,892,762 +0.14(+4.80%)
Nov 06, 2006 2.742 2.827 2.742 2.823 1,328,442 +0.05(+1.63%)
Nov 03, 2006 2.778 2.798 2.718 2.778 2,475,862 +0.04(+1.36%)
Nov 02, 2006 2.749 2.770 2.711 2.741 2,368,324 -0.03(-0.93%)
Nov 01, 2006 2.781 2.847 2.760 2.767 3,438,263 -0.05(-1.74%)
Oct 31, 2006 2.797 2.831 2.784 2.816 2,262,192 +0.03(+1.23%)
Oct 30, 2006 2.775 2.802 2.738 2.781 1,621,254 -0.00(-0.11%)
Oct 27, 2006 2.811 2.839 2.770 2.784 1,666,563 -0.03(-1.00%)
Oct 26, 2006 2.808 2.817 2.783 2.813 1,162,297 +0.01(+0.44%)
Oct 25, 2006 2.775 2.817 2.774 2.800 1,634,251 +0.02(+0.62%)
Oct 24, 2006 2.817 2.831 2.764 2.783 1,787,901 -0.02(-0.89%)
Oct 23, 2006 2.825 2.834 2.797 2.808 2,539,080 +0.00(+0.11%)
Oct 20, 2006 2.811 2.834 2.800 2.805 1,843,952 -0.01(-0.22%)
Oct 19, 2006 2.850 2.872 2.761 2.811 3,114,057 -0.06(-2.01%)
Oct 18, 2006 2.873 2.883 2.842 2.869 2,082,228 -0.00(-0.11%)
Oct 17, 2006 2.917 2.922 2.795 2.872 3,019,709 -0.05(-1.71%)
Oct 16, 2006 2.951 2.968 2.918 2.922 954,163 -0.01(-0.48%)
Oct 13, 2006 2.928 2.981 2.914 2.936 2,171,382 +0.01(+0.48%)
Oct 12, 2006 2.889 2.932 2.875 2.922 1,676,022 +0.04(+1.24%)
Oct 11, 2006 2.897 3.015 2.830 2.886 9,617,365 +0.04(+1.26%)
Oct 10, 2006 2.845 2.881 2.839 2.850 1,251,053 -0.04(-1.24%)
Oct 09, 2006 2.813 2.897 2.808 2.886 1,325,707 +0.05(+1.59%)
Oct 06, 2006 2.803 2.842 2.800 2.841 1,664,945 +0.04(+1.28%)
Oct 05, 2006 2.817 2.827 2.803 2.805 1,781,621 -0.00(-0.06%)
Oct 04, 2006 2.803 2.814 2.794 2.806 4,622,259 +0.01(+0.22%)
Oct 03, 2006 2.803 2.816 2.794 2.800 1,674,584 -0.00(-0.11%)
Oct 02, 2006 2.777 2.853 2.777 2.803 5,181,061 +0.02(+0.56%)
Sep 29, 2006 2.778 2.792 2.742 2.788 1,183,308 +0.03(+0.96%)
Sep 28, 2006 2.671 2.780 2.671 2.761 2,151,521 +0.06(+2.13%)
Sep 27, 2006 2.655 2.707 2.655 2.703 1,728,548 +0.04(+1.34%)
Sep 26, 2006 2.657 2.693 2.646 2.668 1,182,479 +0.02(+0.59%)
Sep 25, 2006 2.624 2.665 2.607 2.652 1,952,119 +0.05(+1.73%)
Sep 22, 2006 2.635 2.661 2.577 2.607 1,214,380 -0.03(-1.12%)
Sep 21, 2006 2.652 2.680 2.635 2.637 1,394,396 -0.03(-1.11%)
Sep 20, 2006 2.616 2.668 2.616 2.666 1,343,038 +0.02(+0.94%)
Sep 19, 2006 2.621 2.641 2.610 2.641 1,832,497 +0.02(+0.71%)
Sep 18, 2006 2.566 2.679 2.566 2.623 1,794,418 +0.05(+1.94%)
Sep 15, 2006 2.559 2.590 2.523 2.573 1,532,274 +0.03(+1.04%)
Sep 14, 2006 2.562 2.565 2.531 2.546 1,729,364 -0.01(-0.30%)
Sep 13, 2006 2.556 2.632 2.551 2.554 2,074,908 -0.01(-0.42%)
Sep 12, 2006 2.543 2.566 2.506 2.565 1,375,440 +0.03(+1.17%)
Sep 11, 2006 2.507 2.562 2.507 2.535 1,811,981 -0.02(-0.73%)
Sep 08, 2006 2.565 2.574 2.535 2.554 1,916,751 -0.00(-0.06%)
Sep 07, 2006 2.629 2.646 2.554 2.556 3,461,733 -0.07(-2.55%)
Sep 06, 2006 2.682 2.696 2.618 2.623 2,425,685 -0.08(-2.94%)
Sep 05, 2006 2.643 2.725 2.632 2.702 3,691,071 +0.05(+2.00%)
Sep 01, 2006 2.640 2.686 2.570 2.649 4,648,637 +0.11(+4.16%)
Aug 31, 2006 2.576 2.627 2.520 2.543 2,795,566 -0.05(-2.10%)
Aug 30, 2006 2.534 2.632 2.534 2.598 2,506,594 +0.05(+2.02%)
Aug 29, 2006 2.526 2.560 2.521 2.546 1,746,682 +0.01(+0.25%)
Aug 28, 2006 2.526 2.545 2.485 2.540 918,447 +0.01(+0.56%)
Aug 25, 2006 2.476 2.545 2.462 2.526 1,509,626 +0.04(+1.50%)
Aug 24, 2006 2.453 2.499 2.453 2.489 830,854 +0.03(+1.33%)
Aug 23, 2006 2.450 2.499 2.447 2.456 1,955,253 -0.00(-0.13%)
Aug 22, 2006 2.431 2.484 2.414 2.459 2,473,460 +0.03(+1.09%)
Aug 21, 2006 2.454 2.487 2.433 2.433 1,089,781 -0.02(-0.83%)
Aug 18, 2006 2.392 2.485 2.364 2.453 2,363,874 +0.06(+2.61%)
Aug 17, 2006 2.372 2.395 2.336 2.390 1,456,618 +0.02(+0.85%)
Aug 16, 2006 2.322 2.372 2.322 2.370 1,529,166 +0.04(+1.87%)
Aug 15, 2006 2.221 2.333 2.221 2.327 2,358,191 +0.11(+4.77%)
Aug 14, 2006 2.241 2.275 2.221 2.221 1,057,469 -0.01(-0.35%)
Aug 11, 2006 2.177 2.274 2.177 2.229 1,493,740 +0.04(+1.85%)
Aug 10, 2006 2.068 2.218 2.068 2.188 2,336,840 +0.11(+5.09%)
Aug 09, 2006 2.177 2.182 2.077 2.082 1,231,294 -0.10(-4.43%)
Aug 08, 2006 2.070 2.182 2.070 2.179 1,910,285 +0.09(+4.09%)
Aug 07, 2006 2.091 2.119 2.068 2.093 1,222,561 -0.09(-4.34%)
Aug 04, 2006 2.157 2.196 2.157 2.188 901,161 +0.03(+1.52%)
Aug 03, 2006 2.155 2.169 2.134 2.155 520,736 +0.00(+0.00%)
Aug 02, 2006 2.091 2.185 2.091 2.155 1,449,189 +0.05(+2.59%)
Aug 01, 2006 2.110 2.123 2.091 2.101 2,071,498 -0.02(-0.88%)
Jul 31, 2006 2.082 2.124 2.082 2.119 339,495 +0.01(+0.52%)
Jul 28, 2006 2.082 2.116 2.076 2.109 805,811 +0.02(+0.89%)
Jul 27, 2006 2.090 2.118 2.070 2.090 1,196,722 -0.02(-0.89%)
Jul 26, 2006 2.098 2.121 2.074 2.109 714,994 +0.02(+1.04%)
Jul 25, 2006 2.063 2.107 2.063 2.087 1,008,288 +0.01(+0.68%)
Jul 24, 2006 2.014 2.081 2.006 2.073 828,029 +0.05(+2.38%)
Jul 21, 2006 2.067 2.067 2.014 2.025 1,205,917 -0.04(-1.74%)
Jul 20, 2006 2.096 2.105 2.057 2.060 808,662 -0.03(-1.64%)
Jul 19, 2006 2.003 2.102 2.003 2.095 1,270,586 +0.05(+2.52%)
Jul 18, 2006 2.032 2.062 2.020 2.043 879,361 +0.01(+0.31%)
Jul 17, 2006 2.040 2.067 2.020 2.037 1,250,455 -0.01(-0.61%)
Jul 14, 2006 2.087 2.087 2.028 2.049 2,140,566 -0.04(-2.08%)
Jul 13, 2006 2.174 2.190 2.074 2.093 2,304,136 -0.08(-3.86%)
Jul 12, 2006 2.132 2.196 2.132 2.177 2,883,102 +0.01(+0.65%)
Jul 11, 2006 2.101 2.169 2.095 2.163 1,458,082 +0.07(+3.12%)
Jul 10, 2006 2.098 2.102 2.085 2.098 1,599,172 -0.00(-0.22%)
Jul 07, 2006 2.076 2.118 2.067 2.102 3,921,076 -0.01(-0.44%)
Jul 06, 2006 2.076 2.157 2.056 2.112 7,768,795 -0.08(-3.62%)
Jul 05, 2006 2.221 2.261 2.186 2.191 895,016 -0.07(-2.97%)
Jul 03, 2006 2.238 2.285 2.238 2.258 2,243,628 +0.01(+0.42%)
Jun 30, 2006 2.236 2.274 2.236 2.249 783,240 -0.00(-0.07%)
Jun 29, 2006 2.191 2.266 2.191 2.250 1,073,644 +0.03(+1.48%)
Jun 28, 2006 2.191 2.246 2.190 2.218 524,281 -0.02(-0.77%)
Jun 27, 2006 2.239 2.257 2.229 2.235 809,291 -0.00(-0.07%)
Jun 26, 2006 2.213 2.246 2.213 2.236 1,812,738 +0.01(+0.49%)
Jun 23, 2006 2.258 2.258 2.199 2.225 1,777,415 -0.02(-0.97%)
Jun 22, 2006 2.253 2.253 2.229 2.247 770,173 -0.02(-0.76%)
Jun 21, 2006 2.261 2.286 2.253 2.264 1,066,029 +0.00(+0.21%)
Jun 20, 2006 2.236 2.271 2.236 2.260 789,167 +0.01(+0.55%)
Jun 19, 2006 2.210 2.274 2.210 2.247 1,673,421 +0.03(+1.19%)
Jun 16, 2006 2.216 2.235 2.208 2.221 1,078,852 +0.00(+0.14%)
Jun 15, 2006 2.146 2.221 2.143 2.218 1,527,600 +0.07(+3.04%)
Jun 14, 2006 2.165 2.168 2.141 2.152 1,710,036 -0.01(-0.29%)
Jun 13, 2006 2.104 2.165 2.087 2.158 2,474,937 +0.05(+2.51%)
Jun 12, 2006 2.115 2.155 2.105 2.105 1,755,011 -0.02(-0.81%)
Jun 09, 2006 2.119 2.162 2.113 2.123 3,156,316 +0.01(+0.66%)
Jun 08, 2006 2.202 2.236 2.088 2.109 6,146,603 -0.11(-4.92%)
Jun 07, 2006 2.213 2.257 2.199 2.218 2,460,239 -0.00(-0.21%)
Jun 06, 2006 2.263 2.263 2.204 2.222 999,883 -0.03(-1.38%)
Jun 05, 2006 2.244 2.280 2.243 2.253 2,236,854 +0.01(+0.42%)
Jun 02, 2006 2.236 2.258 2.218 2.244 1,459,489 +0.00(+0.00%)
Jun 01, 2006 2.193 2.247 2.188 2.244 1,216,230 +0.06(+2.78%)
May 31, 2006 2.172 2.218 2.149 2.183 1,577,801 +0.01(+0.57%)
May 30, 2006 2.160 2.208 2.158 2.171 1,517,666 -0.01(-0.57%)
May 26, 2006 2.172 2.197 2.141 2.183 1,285,728 +0.06(+2.64%)
May 25, 2006 2.110 2.160 2.101 2.127 1,132,733 +0.04(+1.94%)
May 24, 2006 2.107 2.109 2.063 2.087 1,589,456 -0.03(-1.40%)
May 23, 2006 2.093 2.160 2.085 2.116 961,823 +0.01(+0.37%)
May 22, 2006 2.149 2.149 2.081 2.109 906,966 -0.05(-2.31%)
May 19, 2006 2.166 2.179 2.134 2.158 1,104,402 +0.00(+0.07%)
May 18, 2006 2.190 2.204 2.154 2.157 1,711,134 -0.03(-1.42%)
May 17, 2006 2.236 2.253 2.174 2.188 3,971,541 -0.06(-2.77%)
May 16, 2006 2.271 2.288 2.241 2.250 1,300,940 -0.01(-0.41%)
May 15, 2006 2.261 2.274 2.221 2.260 1,791,676 -0.01(-0.62%)
May 12, 2006 2.302 2.302 2.260 2.274 2,116,261 -0.03(-1.22%)
May 11, 2006 2.352 2.352 2.280 2.302 1,952,261 -0.05(-1.99%)
May 10, 2006 2.295 2.361 2.267 2.348 3,044,990 +0.05(+2.31%)
May 09, 2006 2.356 2.372 2.278 2.295 2,997,819 -0.03(-1.27%)
May 08, 2006 2.400 2.429 2.311 2.325 5,481,277 -0.08(-3.49%)
May 05, 2006 2.462 2.531 2.383 2.409 24,788,710 -0.57(-19.05%)
May 04, 2006 2.911 2.984 2.911 2.976 2,031,448 +0.02(+0.84%)
May 03, 2006 2.936 2.979 2.870 2.951 3,352,513 +0.05(+1.61%)
May 02, 2006 2.847 2.934 2.819 2.904 3,657,417 +0.09(+3.04%)
May 01, 2006 2.795 2.879 2.795 2.819 1,933,459 +0.02(+0.61%)
Apr 28, 2006 2.770 2.831 2.742 2.802 1,089,698 +0.05(+1.75%)
Apr 27, 2006 2.766 2.789 2.733 2.753 1,286,890 -0.02(-0.90%)
Apr 26, 2006 2.652 2.881 2.652 2.778 3,925,231 +0.06(+2.06%)
Apr 25, 2006 2.647 2.728 2.647 2.722 1,417,288 +0.05(+1.98%)
Apr 24, 2006 2.582 2.674 2.582 2.669 2,030,119 +0.08(+3.00%)
Apr 21, 2006 2.626 2.663 2.585 2.591 1,377,270 +0.01(+0.48%)
Apr 20, 2006 2.562 2.613 2.557 2.579 531,505 +0.00(+0.18%)
Apr 19, 2006 2.554 2.576 2.552 2.574 671,027 +0.00(+0.06%)
Apr 18, 2006 2.552 2.590 2.546 2.573 658,455 +0.01(+0.55%)
Apr 17, 2006 2.604 2.629 2.540 2.559 697,843 -0.03(-1.08%)
Apr 13, 2006 2.556 2.596 2.542 2.587 881,101 +0.03(+1.22%)
Apr 12, 2006 2.518 2.557 2.498 2.556 964,707 +0.04(+1.48%)
Apr 11, 2006 2.510 2.540 2.509 2.518 728,428 -0.01(-0.43%)
Apr 10, 2006 2.464 2.538 2.464 2.529 1,104,595 +0.05(+1.95%)
Apr 07, 2006 2.492 2.492 2.470 2.481 876,542 -0.01(-0.31%)
Apr 06, 2006 2.484 2.515 2.484 2.489 406,212 -0.02(-0.62%)
Apr 05, 2006 2.534 2.534 2.453 2.504 1,075,256 -0.04(-1.59%)
Apr 04, 2006 2.538 2.554 2.524 2.545 722,366 +0.01(+0.31%)
Apr 03, 2006 2.559 2.560 2.534 2.537 1,901,950 -0.02(-0.85%)
Mar 31, 2006 2.576 2.579 2.559 2.559 323,120 -0.02(-0.85%)
Mar 30, 2006 2.560 2.602 2.559 2.580 551,148 +0.01(+0.55%)
Mar 29, 2006 2.506 2.588 2.506 2.566 853,367 +0.06(+2.23%)
Mar 28, 2006 2.532 2.534 2.499 2.510 504,086 -0.03(-1.10%)
Mar 27, 2006 2.556 2.556 2.515 2.538 697,894 +0.00(+0.18%)
Mar 24, 2006 2.518 2.545 2.509 2.534 680,332 +0.01(+0.25%)
Mar 23, 2006 2.499 2.542 2.468 2.528 668,459 +0.02(+0.93%)
Mar 22, 2006 2.520 2.523 2.504 2.504 468,114 -0.03(-1.29%)
Mar 21, 2006 2.457 2.579 2.457 2.537 774,513 -0.02(-0.97%)
Mar 20, 2006 2.520 2.598 2.512 2.562 872,073 +0.04(+1.48%)
Mar 17, 2006 2.548 2.568 2.521 2.524 645,715 -0.02(-0.98%)
Mar 16, 2006 2.538 2.582 2.526 2.549 841,282 +0.01(+0.31%)
Mar 15, 2006 2.605 2.616 2.528 2.542 1,498,761 -0.08(-2.91%)
Mar 14, 2006 2.599 2.637 2.599 2.618 1,072,007 +0.01(+0.42%)
Mar 13, 2006 2.602 2.644 2.576 2.607 2,022,189 +0.00(+0.18%)
Mar 10, 2006 2.616 2.646 2.590 2.602 2,000,067 -0.01(-0.54%)
Mar 09, 2006 2.643 2.663 2.612 2.616 1,340,296 -0.04(-1.41%)
Mar 08, 2006 2.671 2.671 2.585 2.654 1,174,067 -0.03(-1.10%)
Mar 07, 2006 2.728 2.733 2.652 2.683 691,646 -0.07(-2.55%)
Mar 06, 2006 2.727 2.781 2.727 2.753 1,563,912 +0.00(+0.06%)
Mar 03, 2006 2.769 2.783 2.738 2.752 1,309,692 -0.01(-0.28%)
Mar 02, 2006 2.728 2.778 2.707 2.760 2,114,290 +0.04(+1.32%)
Mar 01, 2006 2.727 2.763 2.699 2.724 1,003,934 -0.00(-0.06%)
Feb 28, 2006 2.738 2.747 2.716 2.725 797,014 -0.01(-0.45%)
Feb 27, 2006 2.738 2.772 2.713 2.738 2,234,054 -0.01(-0.23%)
Feb 24, 2006 2.741 2.772 2.727 2.744 572,756 -0.01(-0.40%)
Feb 23, 2006 2.702 2.802 2.702 2.755 1,591,235 +0.04(+1.38%)
Feb 22, 2006 2.660 2.752 2.658 2.718 1,853,347 +0.06(+2.11%)
Feb 21, 2006 2.714 2.738 2.652 2.661 1,159,407 -0.07(-2.40%)
Feb 17, 2006 2.724 2.741 2.708 2.727 1,049,937 +0.01(+0.23%)
Feb 16, 2006 2.703 2.727 2.694 2.721 1,294,538 +0.01(+0.46%)
Feb 15, 2006 2.707 2.725 2.674 2.708 995,522 +0.01(+0.40%)
Feb 14, 2006 2.703 2.710 2.654 2.697 959,293 +0.01(+0.35%)
Feb 13, 2006 2.633 2.718 2.626 2.688 1,257,422 +0.04(+1.59%)
Feb 10, 2006 2.668 2.682 2.633 2.646 1,761,130 -0.03(-0.99%)
Feb 09, 2006 2.686 2.708 2.671 2.672 1,215,568 +0.00(+0.18%)
Feb 08, 2006 2.679 2.680 2.615 2.668 1,292,618 +0.01(+0.47%)
Feb 07, 2006 2.675 2.722 2.637 2.655 1,319,812 -0.03(-1.10%)
Feb 06, 2006 2.713 2.756 2.666 2.685 1,947,753 -0.03(-1.26%)
Feb 03, 2006 2.778 2.802 2.719 2.719 2,462,659 -0.09(-3.38%)
Feb 02, 2006 2.788 2.859 2.721 2.814 15,360,035 +0.22(+8.46%)
Feb 01, 2006 2.593 2.619 2.570 2.594 6,636,916 +0.01(+0.54%)
Jan 31, 2006 2.507 2.638 2.507 2.580 2,698,906 +0.07(+2.98%)
Jan 30, 2006 2.523 2.562 2.479 2.506 1,944,998 +0.00(+0.19%)
Jan 27, 2006 2.456 2.512 2.442 2.501 2,046,179 +0.06(+2.36%)
Jan 26, 2006 2.412 2.459 2.412 2.443 698,954 +0.04(+1.69%)
Jan 25, 2006 2.414 2.434 2.400 2.403 661,582 -0.02(-0.77%)
Jan 24, 2006 2.409 2.429 2.398 2.422 1,009,887 +0.01(+0.32%)
Jan 23, 2006 2.409 2.461 2.386 2.414 588,077 -0.01(-0.32%)
Jan 20, 2006 2.443 2.457 2.417 2.422 1,295,161 -0.02(-0.96%)
Jan 19, 2006 2.392 2.457 2.392 2.445 1,300,490 +0.05(+2.08%)
Jan 18, 2006 2.408 2.409 2.386 2.395 1,062,343 -0.03(-1.22%)
Jan 17, 2006 2.457 2.457 2.422 2.425 1,735,477 -0.03(-1.21%)
Jan 13, 2006 2.429 2.476 2.422 2.454 5,131,245 +0.01(+0.32%)
Jan 12, 2006 2.461 2.479 2.429 2.447 699,281 -0.02(-0.63%)
Jan 11, 2006 2.475 2.504 2.433 2.462 1,850,110 +0.00(+0.06%)
Jan 10, 2006 2.450 2.479 2.439 2.461 957,450 -0.00(-0.06%)
Jan 09, 2006 2.398 2.476 2.384 2.462 1,753,232 +0.04(+1.61%)
Jan 06, 2006 2.400 2.431 2.400 2.423 1,087,213 +0.02(+0.65%)
Jan 05, 2006 2.345 2.415 2.336 2.408 1,023,519 +0.05(+2.05%)
Jan 04, 2006 2.392 2.437 2.334 2.359 2,832,739 -0.05(-2.07%)
Jan 03, 2006 2.196 2.436 2.196 2.409 8,669,071 +0.21(+9.64%)
Dec 30, 2005 2.144 2.202 2.126 2.197 2,517,459 +0.01(+0.57%)
Dec 29, 2005 2.171 2.194 2.171 2.185 1,674,892 +0.01(+0.65%)
Dec 28, 2005 2.222 2.241 2.162 2.171 1,234,819 -0.04(-1.90%)
Dec 27, 2005 2.275 2.289 2.211 2.213 887,426 -0.05(-2.00%)
Dec 23, 2005 2.267 2.274 2.244 2.258 606,596 -0.01(-0.41%)
Dec 22, 2005 2.291 2.317 2.264 2.267 1,306,276 -0.02(-0.88%)
Dec 21, 2005 2.302 2.305 2.281 2.288 1,133,774 -0.02(-1.08%)
Dec 20, 2005 2.334 2.339 2.297 2.313 783,934 -0.03(-1.33%)
Dec 19, 2005 2.338 2.375 2.336 2.344 731,548 +0.00(+0.07%)
Dec 16, 2005 2.324 2.364 2.324 2.342 632,063 -0.00(-0.07%)
Dec 15, 2005 2.328 2.356 2.324 2.344 1,094,135 +0.01(+0.33%)
Dec 14, 2005 2.331 2.367 2.327 2.336 1,775,572 -0.01(-0.27%)
Dec 13, 2005 2.341 2.358 2.306 2.342 4,064,496 +0.00(+0.07%)
Dec 12, 2005 2.328 2.353 2.328 2.341 865,722 +0.00(+0.20%)
Dec 09, 2005 2.338 2.348 2.333 2.336 303,426 -0.01(-0.33%)
Dec 08, 2005 2.370 2.370 2.338 2.344 479,139 -0.01(-0.40%)
Dec 07, 2005 2.359 2.376 2.338 2.353 884,530 -0.01(-0.46%)
Dec 06, 2005 2.370 2.390 2.352 2.364 1,125,920 +0.02(+0.73%)
Dec 05, 2005 2.327 2.359 2.325 2.347 1,410,301 +0.01(+0.47%)
Dec 02, 2005 2.292 2.345 2.292 2.336 2,423,464 +0.02(+0.74%)
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.