Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 29, 2006 3.201 3.262 3.198 3.199 2,427,280 -0.00(-0.15%)
Dec 28, 2006 3.187 3.221 3.172 3.204 788,004 +0.02(+0.54%)
Dec 27, 2006 3.204 3.217 3.154 3.187 1,027,292 -0.00(-0.05%)
Dec 26, 2006 3.168 3.217 3.161 3.188 1,854,034 +0.02(+0.65%)
Dec 22, 2006 3.179 3.182 3.160 3.168 9,713,100 -0.02(-0.74%)
Dec 21, 2006 3.196 3.206 3.169 3.191 1,015,814 +0.00(+0.10%)
Dec 20, 2006 3.172 3.231 3.172 3.188 1,730,316 +0.01(+0.40%)
Dec 19, 2006 3.168 3.191 3.122 3.176 1,321,650 -0.02(-0.74%)
Dec 18, 2006 3.240 3.243 3.184 3.199 1,910,918 -0.03(-0.98%)
Dec 15, 2006 3.201 3.239 3.157 3.231 2,745,147 +0.05(+1.43%)
Dec 14, 2006 3.135 3.193 3.135 3.185 1,157,584 +0.04(+1.20%)
Dec 13, 2006 3.195 3.196 3.139 3.147 956,315 -0.05(-1.43%)
Dec 12, 2006 3.155 3.206 3.149 3.193 1,918,355 +0.03(+1.00%)
Dec 11, 2006 3.136 3.176 3.127 3.161 1,559,543 +0.03(+1.06%)
Dec 08, 2006 3.128 3.144 3.124 3.128 1,667,816 +0.00(+0.00%)
Dec 07, 2006 3.117 3.163 3.117 3.128 2,394,342 -0.03(-0.80%)
Dec 06, 2006 3.125 3.160 3.116 3.154 1,824,776 +0.04(+1.27%)
Dec 05, 2006 3.075 3.128 3.054 3.114 2,002,618 +0.07(+2.17%)
Dec 04, 2006 2.993 3.050 2.939 3.048 2,349,247 +0.12(+4.09%)
Dec 01, 2006 2.990 3.020 2.916 2.928 2,832,811 -0.06(-1.85%)
Nov 30, 2006 2.947 3.013 2.946 2.983 1,388,953 +0.03(+0.91%)
Nov 29, 2006 3.016 3.050 2.935 2.957 2,397,953 -0.07(-2.24%)
Nov 28, 2006 3.035 3.051 3.005 3.024 1,559,663 -0.01(-0.26%)
Nov 27, 2006 3.152 3.198 3.032 3.032 2,440,345 -0.14(-4.52%)
Nov 24, 2006 3.184 3.206 3.176 3.176 452,967 -0.02(-0.49%)
Nov 22, 2006 3.163 3.202 3.135 3.191 1,458,318 +0.04(+1.35%)
Nov 21, 2006 3.172 3.182 3.127 3.149 2,046,171 -0.01(-0.40%)
Nov 20, 2006 3.195 3.195 3.133 3.161 1,444,016 -0.03(-0.84%)
Nov 17, 2006 3.184 3.201 3.184 3.188 1,257,348 -0.01(-0.41%)
Nov 16, 2006 3.135 3.212 3.135 3.201 4,797,486 +0.07(+2.23%)
Nov 15, 2006 3.150 3.163 3.117 3.132 1,948,519 -0.02(-0.70%)
Nov 14, 2006 3.158 3.180 3.143 3.154 2,329,552 +0.01(+0.20%)
Nov 13, 2006 3.039 3.187 3.034 3.147 3,786,627 +0.12(+4.01%)
Nov 10, 2006 3.010 3.065 2.987 3.026 2,149,845 +0.02(+0.58%)
Nov 09, 2006 3.024 3.032 3.001 3.009 1,233,414 -0.01(-0.31%)
Nov 08, 2006 2.971 3.048 2.960 3.018 4,816,902 +0.02(+0.79%)
Nov 07, 2006 2.849 3.032 2.815 2.994 5,822,863 +0.14(+4.80%)
Nov 06, 2006 2.775 2.861 2.775 2.857 1,312,684 +0.05(+1.63%)
Nov 03, 2006 2.812 2.832 2.750 2.812 2,446,493 +0.04(+1.36%)
Nov 02, 2006 2.782 2.804 2.744 2.774 2,340,231 -0.03(-0.93%)
Nov 01, 2006 2.815 2.881 2.793 2.800 3,397,479 -0.05(-1.74%)
Oct 31, 2006 2.831 2.865 2.818 2.849 2,235,358 +0.03(+1.23%)
Oct 30, 2006 2.808 2.835 2.771 2.815 1,602,023 -0.00(-0.11%)
Oct 27, 2006 2.845 2.873 2.804 2.818 1,646,795 -0.03(-1.00%)
Oct 26, 2006 2.842 2.851 2.816 2.846 1,148,510 +0.01(+0.45%)
Oct 25, 2006 2.808 2.851 2.807 2.834 1,614,866 +0.02(+0.62%)
Oct 24, 2006 2.851 2.865 2.797 2.816 1,766,693 -0.03(-0.89%)
Oct 23, 2006 2.859 2.868 2.831 2.842 2,508,961 +0.00(+0.11%)
Oct 20, 2006 2.845 2.868 2.834 2.838 1,822,080 -0.01(-0.22%)
Oct 19, 2006 2.884 2.906 2.794 2.845 3,077,119 -0.06(-2.01%)
Oct 18, 2006 2.908 2.917 2.876 2.903 2,057,529 -0.00(-0.11%)
Oct 17, 2006 2.952 2.957 2.829 2.906 2,983,889 -0.05(-1.71%)
Oct 16, 2006 2.987 3.004 2.953 2.957 942,845 -0.01(-0.48%)
Oct 13, 2006 2.963 3.016 2.949 2.971 2,145,625 +0.01(+0.48%)
Oct 12, 2006 2.923 2.968 2.909 2.957 1,656,141 +0.04(+1.24%)
Oct 11, 2006 2.931 3.051 2.864 2.920 9,503,285 +0.04(+1.26%)
Oct 10, 2006 2.879 2.916 2.873 2.884 1,236,213 -0.04(-1.24%)
Oct 09, 2006 2.846 2.931 2.842 2.920 1,309,981 +0.05(+1.59%)
Oct 06, 2006 2.837 2.876 2.834 2.875 1,645,196 +0.04(+1.28%)
Oct 05, 2006 2.851 2.860 2.837 2.838 1,760,487 -0.00(-0.06%)
Oct 04, 2006 2.837 2.848 2.827 2.840 4,567,430 +0.01(+0.22%)
Oct 03, 2006 2.837 2.849 2.827 2.834 1,654,720 -0.00(-0.11%)
Oct 02, 2006 2.810 2.887 2.810 2.837 5,119,604 +0.02(+0.56%)
Sep 29, 2006 2.812 2.826 2.775 2.821 1,169,271 +0.03(+0.96%)
Sep 28, 2006 2.703 2.813 2.703 2.794 2,126,000 +0.06(+2.13%)
Sep 27, 2006 2.687 2.739 2.687 2.736 1,708,044 +0.04(+1.34%)
Sep 26, 2006 2.689 2.725 2.678 2.700 1,168,453 +0.02(+0.59%)
Sep 25, 2006 2.656 2.697 2.638 2.684 1,928,964 +0.05(+1.73%)
Sep 22, 2006 2.667 2.693 2.608 2.638 1,199,976 -0.03(-1.12%)
Sep 21, 2006 2.684 2.712 2.667 2.668 1,377,856 -0.03(-1.11%)
Sep 20, 2006 2.648 2.700 2.648 2.698 1,327,107 +0.03(+0.94%)
Sep 19, 2006 2.652 2.673 2.641 2.673 1,810,760 +0.02(+0.71%)
Sep 18, 2006 2.597 2.711 2.597 2.654 1,773,133 +0.05(+1.94%)
Sep 15, 2006 2.589 2.621 2.553 2.604 1,514,099 +0.03(+1.04%)
Sep 14, 2006 2.593 2.596 2.561 2.577 1,708,850 -0.01(-0.30%)
Sep 13, 2006 2.586 2.663 2.582 2.585 2,050,296 -0.01(-0.42%)
Sep 12, 2006 2.574 2.597 2.536 2.596 1,359,125 +0.03(+1.17%)
Sep 11, 2006 2.537 2.593 2.537 2.566 1,790,487 -0.02(-0.73%)
Sep 08, 2006 2.596 2.605 2.566 2.585 1,894,015 -0.00(-0.06%)
Sep 07, 2006 2.660 2.678 2.585 2.586 3,420,671 -0.07(-2.55%)
Sep 06, 2006 2.714 2.728 2.649 2.654 2,396,912 -0.08(-2.94%)
Sep 05, 2006 2.674 2.758 2.663 2.734 3,647,288 +0.05(+2.00%)
Sep 01, 2006 2.671 2.719 2.600 2.681 4,593,496 +0.11(+4.16%)
Aug 31, 2006 2.607 2.659 2.550 2.574 2,762,406 -0.06(-2.10%)
Aug 30, 2006 2.564 2.663 2.564 2.629 2,476,861 +0.05(+2.02%)
Aug 29, 2006 2.556 2.591 2.552 2.577 1,725,963 +0.01(+0.25%)
Aug 28, 2006 2.556 2.575 2.515 2.570 907,553 +0.01(+0.56%)
Aug 25, 2006 2.506 2.575 2.492 2.556 1,491,719 +0.04(+1.50%)
Aug 24, 2006 2.482 2.529 2.482 2.518 820,999 +0.03(+1.33%)
Aug 23, 2006 2.479 2.529 2.476 2.485 1,932,060 -0.00(-0.13%)
Aug 22, 2006 2.460 2.514 2.443 2.489 2,444,120 +0.03(+1.09%)
Aug 21, 2006 2.484 2.517 2.462 2.462 1,076,854 -0.02(-0.83%)
Aug 18, 2006 2.421 2.515 2.392 2.482 2,335,834 +0.06(+2.61%)
Aug 17, 2006 2.400 2.424 2.364 2.419 1,439,340 +0.02(+0.85%)
Aug 16, 2006 2.350 2.400 2.350 2.399 1,511,028 +0.04(+1.87%)
Aug 15, 2006 2.247 2.361 2.247 2.355 2,330,218 +0.11(+4.77%)
Aug 14, 2006 2.268 2.303 2.247 2.247 1,044,925 -0.01(-0.35%)
Aug 11, 2006 2.203 2.301 2.203 2.255 1,476,021 +0.04(+1.85%)
Aug 10, 2006 2.093 2.244 2.093 2.214 2,309,121 +0.11(+5.09%)
Aug 09, 2006 2.203 2.208 2.102 2.107 1,216,689 -0.10(-4.43%)
Aug 08, 2006 2.095 2.208 2.095 2.205 1,887,625 +0.09(+4.09%)
Aug 07, 2006 2.117 2.145 2.093 2.118 1,208,059 -0.10(-4.34%)
Aug 04, 2006 2.183 2.222 2.183 2.214 890,472 +0.03(+1.52%)
Aug 03, 2006 2.181 2.195 2.159 2.181 514,560 +0.00(+0.00%)
Aug 02, 2006 2.117 2.211 2.117 2.181 1,431,999 +0.06(+2.59%)
Aug 01, 2006 2.135 2.148 2.117 2.126 2,046,926 -0.02(-0.88%)
Jul 31, 2006 2.107 2.150 2.107 2.145 335,468 +0.01(+0.52%)
Jul 28, 2006 2.107 2.142 2.101 2.134 796,253 +0.02(+0.89%)
Jul 27, 2006 2.115 2.143 2.095 2.115 1,182,526 -0.02(-0.89%)
Jul 26, 2006 2.123 2.147 2.099 2.134 706,513 +0.02(+1.04%)
Jul 25, 2006 2.088 2.132 2.088 2.112 996,328 +0.01(+0.68%)
Jul 24, 2006 2.038 2.106 2.030 2.098 818,207 +0.05(+2.38%)
Jul 21, 2006 2.091 2.091 2.038 2.049 1,191,613 -0.04(-1.74%)
Jul 20, 2006 2.121 2.131 2.082 2.085 799,070 -0.03(-1.64%)
Jul 19, 2006 2.027 2.128 2.027 2.120 1,255,515 +0.05(+2.52%)
Jul 18, 2006 2.057 2.087 2.044 2.068 868,930 +0.01(+0.31%)
Jul 17, 2006 2.065 2.091 2.044 2.061 1,235,623 -0.01(-0.61%)
Jul 14, 2006 2.112 2.112 2.052 2.074 2,115,175 -0.04(-2.08%)
Jul 13, 2006 2.200 2.216 2.099 2.118 2,276,805 -0.09(-3.86%)
Jul 12, 2006 2.158 2.222 2.158 2.203 2,848,903 +0.01(+0.65%)
Jul 11, 2006 2.126 2.195 2.120 2.189 1,440,787 +0.07(+3.12%)
Jul 10, 2006 2.123 2.128 2.110 2.123 1,580,202 -0.00(-0.22%)
Jul 07, 2006 2.101 2.143 2.091 2.128 3,874,565 -0.01(-0.44%)
Jul 06, 2006 2.101 2.183 2.080 2.137 7,676,643 -0.08(-3.62%)
Jul 05, 2006 2.247 2.288 2.213 2.217 884,399 -0.07(-2.97%)
Jul 03, 2006 2.265 2.312 2.265 2.285 2,217,015 +0.01(+0.42%)
Jun 30, 2006 2.263 2.301 2.263 2.276 773,949 -0.00(-0.07%)
Jun 29, 2006 2.217 2.293 2.217 2.277 1,060,909 +0.03(+1.47%)
Jun 28, 2006 2.217 2.273 2.216 2.244 518,062 -0.02(-0.77%)
Jun 27, 2006 2.266 2.284 2.255 2.262 799,692 -0.00(-0.07%)
Jun 26, 2006 2.240 2.273 2.240 2.263 1,791,236 +0.01(+0.49%)
Jun 23, 2006 2.285 2.285 2.225 2.252 1,756,331 -0.02(-0.97%)
Jun 22, 2006 2.280 2.280 2.255 2.274 761,037 -0.02(-0.76%)
Jun 21, 2006 2.288 2.314 2.280 2.292 1,053,384 +0.00(+0.21%)
Jun 20, 2006 2.263 2.298 2.263 2.287 779,806 +0.01(+0.55%)
Jun 19, 2006 2.236 2.301 2.236 2.274 1,653,571 +0.03(+1.19%)
Jun 16, 2006 2.243 2.262 2.235 2.247 1,066,055 +0.00(+0.14%)
Jun 15, 2006 2.172 2.247 2.169 2.244 1,509,479 +0.07(+3.04%)
Jun 14, 2006 2.191 2.194 2.167 2.178 1,689,751 -0.01(-0.29%)
Jun 13, 2006 2.129 2.191 2.112 2.184 2,445,580 +0.05(+2.52%)
Jun 12, 2006 2.140 2.181 2.131 2.131 1,734,193 -0.02(-0.81%)
Jun 09, 2006 2.145 2.188 2.139 2.148 3,118,876 +0.01(+0.66%)
Jun 08, 2006 2.228 2.263 2.113 2.134 6,073,693 -0.11(-4.92%)
Jun 07, 2006 2.240 2.284 2.225 2.244 2,431,055 -0.00(-0.21%)
Jun 06, 2006 2.290 2.290 2.230 2.249 988,022 -0.03(-1.38%)
Jun 05, 2006 2.271 2.307 2.269 2.280 2,210,320 +0.01(+0.42%)
Jun 02, 2006 2.263 2.285 2.244 2.271 1,442,176 +0.00(+0.00%)
Jun 01, 2006 2.219 2.274 2.214 2.271 1,201,803 +0.06(+2.78%)
May 31, 2006 2.199 2.244 2.175 2.210 1,559,086 +0.01(+0.57%)
May 30, 2006 2.186 2.235 2.184 2.197 1,499,663 -0.01(-0.57%)
May 26, 2006 2.199 2.224 2.167 2.210 1,270,477 +0.06(+2.64%)
May 25, 2006 2.135 2.186 2.126 2.153 1,119,297 +0.04(+1.94%)
May 24, 2006 2.132 2.134 2.088 2.112 1,570,602 -0.03(-1.40%)
May 23, 2006 2.118 2.186 2.110 2.142 950,414 +0.01(+0.37%)
May 22, 2006 2.175 2.175 2.106 2.134 896,208 -0.05(-2.31%)
May 19, 2006 2.192 2.205 2.159 2.184 1,091,302 +0.00(+0.07%)
May 18, 2006 2.216 2.230 2.180 2.183 1,690,836 -0.03(-1.42%)
May 17, 2006 2.263 2.280 2.200 2.214 3,924,431 -0.06(-2.77%)
May 16, 2006 2.298 2.315 2.268 2.277 1,285,508 -0.01(-0.41%)
May 15, 2006 2.288 2.301 2.247 2.287 1,770,424 -0.01(-0.62%)
May 12, 2006 2.329 2.329 2.287 2.301 2,091,158 -0.03(-1.22%)
May 11, 2006 2.380 2.380 2.307 2.329 1,929,103 -0.05(-1.99%)
May 10, 2006 2.323 2.389 2.295 2.377 3,008,870 +0.05(+2.31%)
May 09, 2006 2.385 2.400 2.306 2.323 2,962,259 -0.03(-1.27%)
May 08, 2006 2.429 2.459 2.339 2.353 5,416,259 -0.09(-3.49%)
May 05, 2006 2.492 2.561 2.411 2.438 24,494,670 -0.57(-19.05%)
May 04, 2006 2.946 3.020 2.946 3.012 2,007,352 +0.03(+0.84%)
May 03, 2006 2.971 3.015 2.905 2.987 3,312,746 +0.05(+1.61%)
May 02, 2006 2.881 2.969 2.853 2.939 3,614,033 +0.09(+3.04%)
May 01, 2006 2.829 2.914 2.829 2.853 1,910,525 +0.02(+0.61%)
Apr 28, 2006 2.804 2.865 2.775 2.835 1,076,772 +0.05(+1.75%)
Apr 27, 2006 2.799 2.823 2.766 2.786 1,271,625 -0.03(-0.90%)
Apr 26, 2006 2.684 2.916 2.684 2.812 3,878,670 +0.06(+2.06%)
Apr 25, 2006 2.679 2.761 2.679 2.755 1,400,476 +0.05(+1.98%)
Apr 24, 2006 2.613 2.706 2.613 2.701 2,006,038 +0.08(+3.01%)
Apr 21, 2006 2.657 2.695 2.616 2.622 1,360,933 +0.01(+0.48%)
Apr 20, 2006 2.593 2.645 2.588 2.610 525,200 +0.00(+0.18%)
Apr 19, 2006 2.585 2.607 2.583 2.605 663,068 +0.00(+0.06%)
Apr 18, 2006 2.583 2.621 2.577 2.604 650,644 +0.01(+0.55%)
Apr 17, 2006 2.635 2.660 2.570 2.589 689,565 -0.03(-1.08%)
Apr 13, 2006 2.586 2.627 2.572 2.618 870,649 +0.03(+1.22%)
Apr 12, 2006 2.548 2.588 2.528 2.586 953,263 +0.04(+1.48%)
Apr 11, 2006 2.541 2.570 2.539 2.548 719,787 -0.01(-0.43%)
Apr 10, 2006 2.493 2.569 2.493 2.559 1,091,492 +0.05(+1.95%)
Apr 07, 2006 2.522 2.522 2.500 2.511 866,144 -0.01(-0.31%)
Apr 06, 2006 2.514 2.545 2.514 2.518 401,394 -0.02(-0.62%)
Apr 05, 2006 2.564 2.564 2.482 2.534 1,062,501 -0.04(-1.59%)
Apr 04, 2006 2.569 2.585 2.555 2.575 713,797 +0.01(+0.31%)
Apr 03, 2006 2.589 2.591 2.564 2.567 1,879,389 -0.02(-0.85%)
Mar 31, 2006 2.607 2.610 2.589 2.589 319,288 -0.02(-0.84%)
Mar 30, 2006 2.591 2.634 2.589 2.611 544,610 +0.01(+0.55%)
Mar 29, 2006 2.536 2.619 2.536 2.597 843,245 +0.06(+2.23%)
Mar 28, 2006 2.563 2.564 2.529 2.541 498,107 -0.03(-1.10%)
Mar 27, 2006 2.586 2.586 2.545 2.569 689,616 +0.00(+0.18%)
Mar 24, 2006 2.548 2.575 2.539 2.564 672,262 +0.01(+0.25%)
Mar 23, 2006 2.529 2.572 2.498 2.558 660,530 +0.02(+0.93%)
Mar 22, 2006 2.550 2.553 2.534 2.534 462,561 -0.03(-1.29%)
Mar 21, 2006 2.487 2.610 2.487 2.567 765,326 -0.03(-0.97%)
Mar 20, 2006 2.550 2.629 2.542 2.593 861,728 +0.04(+1.48%)
Mar 17, 2006 2.578 2.599 2.552 2.555 638,055 -0.03(-0.98%)
Mar 16, 2006 2.569 2.613 2.556 2.580 831,303 +0.01(+0.31%)
Mar 15, 2006 2.637 2.648 2.558 2.572 1,480,983 -0.08(-2.92%)
Mar 14, 2006 2.630 2.668 2.630 2.649 1,059,291 +0.01(+0.42%)
Mar 13, 2006 2.634 2.676 2.607 2.638 1,998,202 +0.00(+0.18%)
Mar 10, 2006 2.648 2.678 2.621 2.634 1,976,343 -0.01(-0.54%)
Mar 09, 2006 2.674 2.695 2.643 2.648 1,324,398 -0.04(-1.41%)
Mar 08, 2006 2.703 2.703 2.616 2.686 1,160,141 -0.03(-1.10%)
Mar 07, 2006 2.761 2.766 2.684 2.715 683,442 -0.07(-2.55%)
Mar 06, 2006 2.760 2.815 2.760 2.786 1,545,361 +0.00(+0.06%)
Mar 03, 2006 2.802 2.816 2.771 2.785 1,294,157 -0.01(-0.28%)
Mar 02, 2006 2.761 2.812 2.739 2.793 2,089,210 +0.04(+1.31%)
Mar 01, 2006 2.760 2.796 2.731 2.756 992,026 -0.00(-0.06%)
Feb 28, 2006 2.771 2.780 2.749 2.758 787,560 -0.01(-0.46%)
Feb 27, 2006 2.771 2.805 2.745 2.771 2,207,554 -0.01(-0.23%)
Feb 24, 2006 2.774 2.805 2.760 2.777 565,962 -0.01(-0.40%)
Feb 23, 2006 2.734 2.835 2.734 2.788 1,572,360 +0.04(+1.38%)
Feb 22, 2006 2.692 2.785 2.690 2.750 1,831,362 +0.06(+2.11%)
Feb 21, 2006 2.747 2.771 2.684 2.693 1,145,655 -0.07(-2.40%)
Feb 17, 2006 2.756 2.774 2.741 2.760 1,037,483 +0.01(+0.23%)
Feb 16, 2006 2.736 2.760 2.726 2.753 1,279,182 +0.01(+0.46%)
Feb 15, 2006 2.739 2.758 2.706 2.741 983,714 +0.01(+0.40%)
Feb 14, 2006 2.736 2.742 2.686 2.730 947,914 +0.01(+0.35%)
Feb 13, 2006 2.665 2.750 2.657 2.720 1,242,507 +0.04(+1.59%)
Feb 10, 2006 2.700 2.714 2.665 2.678 1,740,240 -0.03(-0.99%)
Feb 09, 2006 2.719 2.741 2.703 2.704 1,201,149 +0.00(+0.18%)
Feb 08, 2006 2.711 2.712 2.646 2.700 1,277,285 +0.01(+0.47%)
Feb 07, 2006 2.708 2.755 2.668 2.687 1,304,157 -0.03(-1.10%)
Feb 06, 2006 2.745 2.790 2.698 2.717 1,924,649 -0.03(-1.26%)
Feb 03, 2006 2.812 2.835 2.752 2.752 2,433,448 -0.10(-3.38%)
Feb 02, 2006 2.821 2.894 2.753 2.848 15,177,837 +0.22(+8.46%)
Feb 01, 2006 2.624 2.651 2.600 2.626 6,558,189 +0.01(+0.54%)
Jan 31, 2006 2.537 2.670 2.537 2.611 2,666,892 +0.08(+2.98%)
Jan 30, 2006 2.553 2.593 2.509 2.536 1,921,927 +0.00(+0.19%)
Jan 27, 2006 2.485 2.542 2.471 2.531 2,021,907 +0.06(+2.36%)
Jan 26, 2006 2.441 2.489 2.441 2.473 690,663 +0.04(+1.68%)
Jan 25, 2006 2.443 2.463 2.429 2.432 653,734 -0.02(-0.77%)
Jan 24, 2006 2.438 2.459 2.427 2.451 997,908 +0.01(+0.32%)
Jan 23, 2006 2.438 2.490 2.414 2.443 581,101 -0.01(-0.32%)
Jan 20, 2006 2.473 2.487 2.446 2.451 1,279,798 -0.02(-0.96%)
Jan 19, 2006 2.421 2.487 2.421 2.474 1,285,064 +0.05(+2.08%)
Jan 18, 2006 2.437 2.438 2.414 2.424 1,049,741 -0.03(-1.22%)
Jan 17, 2006 2.487 2.487 2.451 2.454 1,714,891 -0.03(-1.21%)
Jan 13, 2006 2.459 2.506 2.451 2.484 5,070,378 +0.01(+0.32%)
Jan 12, 2006 2.490 2.509 2.459 2.476 690,987 -0.02(-0.63%)
Jan 11, 2006 2.504 2.534 2.462 2.492 1,828,165 +0.00(+0.06%)
Jan 10, 2006 2.479 2.509 2.468 2.490 946,093 -0.00(-0.06%)
Jan 09, 2006 2.427 2.506 2.413 2.492 1,732,435 +0.04(+1.61%)
Jan 06, 2006 2.429 2.460 2.429 2.452 1,074,316 +0.02(+0.65%)
Jan 05, 2006 2.373 2.444 2.364 2.437 1,011,379 +0.05(+2.05%)
Jan 04, 2006 2.421 2.466 2.362 2.388 2,799,138 -0.05(-2.07%)
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.