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

Open Text Corporation (NQ: OTEX )

28.17 +0.08 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 29, 2011 9.596 9.596 9.473 9.531 2,876,025 -0.07(-0.70%)
Apr 28, 2011 9.806 10.15 9.501 9.598 6,408,920 -0.40(-3.97%)
Apr 27, 2011 9.911 10.01 9.607 9.995 3,772,140 +0.12(+1.26%)
Apr 26, 2011 10.29 10.29 9.820 9.870 3,566,144 -0.31(-3.04%)
Apr 25, 2011 10.28 10.33 10.15 10.18 2,146,397 -0.17(-1.67%)
Apr 21, 2011 10.23 10.45 10.16 10.35 2,808,839 +0.23(+2.28%)
Apr 20, 2011 10.04 10.15 9.973 10.12 1,929,715 +0.28(+2.85%)
Apr 19, 2011 9.956 9.989 9.797 9.842 2,679,745 -0.03(-0.28%)
Apr 18, 2011 9.785 9.887 9.665 9.870 1,410,179 +0.02(+0.21%)
Apr 15, 2011 9.761 9.881 9.680 9.850 1,309,178 +0.11(+1.10%)
Apr 14, 2011 9.674 9.771 9.627 9.743 974,319 +0.04(+0.45%)
Apr 13, 2011 9.604 9.749 9.562 9.699 1,472,042 +0.21(+2.27%)
Apr 12, 2011 9.423 9.553 9.294 9.484 1,656,893 +0.03(+0.35%)
Apr 11, 2011 9.637 9.637 9.434 9.451 1,653,258 -0.14(-1.49%)
Apr 08, 2011 9.710 9.778 9.579 9.595 1,499,808 -0.02(-0.19%)
Apr 07, 2011 9.707 9.834 9.479 9.613 1,961,848 -0.14(-1.39%)
Apr 06, 2011 9.763 9.858 9.700 9.749 1,487,762 +0.02(+0.22%)
Apr 05, 2011 9.961 10.02 9.528 9.727 4,588,566 -0.29(-2.91%)
Apr 04, 2011 10.09 10.39 9.976 10.02 3,886,690 +0.04(+0.41%)
Apr 01, 2011 9.817 9.998 9.763 9.978 4,401,873 +0.27(+2.81%)
Mar 31, 2011 9.654 9.729 9.577 9.705 3,202,055 +0.07(+0.76%)
Mar 30, 2011 9.632 9.920 9.593 9.632 4,912,361 +0.12(+1.24%)
Mar 29, 2011 9.110 9.528 9.068 9.514 4,495,219 +0.42(+4.59%)
Mar 28, 2011 9.219 9.258 9.036 9.096 1,239,070 -0.08(-0.92%)
Mar 25, 2011 9.222 9.260 9.165 9.180 831,092 -0.01(-0.15%)
Mar 24, 2011 9.045 9.242 9.045 9.194 857,323 +0.21(+2.30%)
Mar 23, 2011 8.976 9.009 8.897 8.987 770,295 +0.02(+0.28%)
Mar 22, 2011 8.990 8.990 8.853 8.962 860,591 -0.00(-0.02%)
Mar 21, 2011 8.842 8.998 8.825 8.964 1,075,205 +0.22(+2.57%)
Mar 18, 2011 8.838 8.852 8.702 8.740 989,608 -0.00(-0.05%)
Mar 17, 2011 8.743 8.772 8.595 8.744 1,329,682 +0.07(+0.79%)
Mar 16, 2011 8.704 8.755 8.604 8.676 2,012,974 -0.01(-0.11%)
Mar 15, 2011 8.378 8.702 8.314 8.685 1,825,433 -0.05(-0.59%)
Mar 14, 2011 8.693 8.783 8.640 8.737 836,717 -0.04(-0.48%)
Mar 11, 2011 8.701 8.827 8.634 8.779 1,003,960 +0.03(+0.36%)
Mar 10, 2011 8.774 8.794 8.523 8.747 3,006,719 -0.07(-0.79%)
Mar 09, 2011 8.984 9.017 8.805 8.818 1,353,421 -0.16(-1.82%)
Mar 08, 2011 8.836 9.028 8.729 8.981 1,930,383 +0.14(+1.62%)
Mar 07, 2011 9.131 9.148 8.819 8.838 2,379,612 -0.29(-3.21%)
Mar 04, 2011 9.084 9.226 9.032 9.131 1,995,560 +0.04(+0.39%)
Mar 03, 2011 8.969 9.098 8.928 9.095 3,306,671 +0.24(+2.69%)
Mar 02, 2011 8.805 8.947 8.802 8.856 1,965,212 +0.05(+0.58%)
Mar 01, 2011 9.151 9.180 8.775 8.805 2,387,857 -0.37(-4.04%)
Feb 28, 2011 9.118 9.197 9.095 9.176 1,469,114 +0.08(+0.89%)
Feb 25, 2011 9.039 9.117 9.022 9.095 1,405,286 +0.12(+1.30%)
Feb 24, 2011 8.875 9.095 8.860 8.978 2,882,980 +0.09(+0.96%)
Feb 23, 2011 8.889 8.919 8.635 8.892 2,961,468 +0.02(+0.26%)
Feb 22, 2011 9.003 9.149 8.863 8.869 1,642,522 -0.12(-1.30%)
Feb 18, 2011 9.003 9.003 8.841 8.986 2,654,644 +0.01(+0.07%)
Feb 17, 2011 9.000 9.064 8.898 8.979 1,807,197 -0.04(-0.45%)
Feb 16, 2011 9.020 9.042 8.880 9.020 2,657,495 +0.05(+0.54%)
Feb 15, 2011 9.204 9.207 8.967 8.972 1,811,313 -0.22(-2.44%)
Feb 14, 2011 9.165 9.263 9.126 9.196 1,729,126 +0.08(+0.92%)
Feb 11, 2011 9.078 9.151 9.018 9.112 1,700,815 +0.02(+0.24%)
Feb 10, 2011 8.955 9.124 8.931 9.090 1,680,780 +0.05(+0.53%)
Feb 09, 2011 8.925 9.163 8.906 9.042 4,159,397 +0.08(+0.94%)
Feb 08, 2011 8.719 8.958 8.719 8.958 2,463,160 +0.26(+2.99%)
Feb 07, 2011 8.735 8.779 8.673 8.698 3,145,779 +0.03(+0.38%)
Feb 04, 2011 8.832 8.863 8.632 8.665 5,429,091 -0.10(-1.08%)
Feb 03, 2011 8.919 9.250 8.747 8.760 15,776,824 +0.85(+10.73%)
Feb 02, 2011 7.836 7.935 7.830 7.911 2,274,341 +0.10(+1.30%)
Feb 01, 2011 7.794 7.878 7.718 7.810 2,020,012 +0.12(+1.54%)
Jan 31, 2011 7.673 7.709 7.562 7.692 987,239 +0.08(+1.06%)
Jan 28, 2011 7.670 7.768 7.606 7.611 1,818,550 -0.07(-0.95%)
Jan 27, 2011 7.681 7.868 7.625 7.684 2,997,350 +0.22(+2.94%)
Jan 26, 2011 7.262 7.514 7.262 7.464 1,395,757 +0.18(+2.48%)
Jan 25, 2011 7.254 7.288 7.221 7.284 1,411,939 -0.01(-0.19%)
Jan 24, 2011 7.308 7.366 7.266 7.298 2,360,361 -0.00(-0.04%)
Jan 21, 2011 7.483 7.489 7.280 7.301 3,382,077 -0.12(-1.60%)
Jan 20, 2011 7.458 7.484 7.374 7.419 4,279,379 -0.05(-0.73%)
Jan 19, 2011 7.534 7.581 7.463 7.474 4,565,745 -0.05(-0.70%)
Jan 18, 2011 7.475 7.578 7.461 7.526 4,050,851 +0.04(+0.48%)
Jan 14, 2011 7.319 7.502 7.313 7.491 2,561,689 +0.17(+2.25%)
Jan 13, 2011 7.324 7.379 7.299 7.326 3,098,762 +0.01(+0.19%)
Jan 12, 2011 7.407 7.407 7.295 7.312 1,750,785 -0.01(-0.15%)
Jan 11, 2011 7.329 7.337 7.249 7.322 499,431 +0.03(+0.45%)
Jan 10, 2011 7.351 7.351 7.227 7.290 681,289 -0.04(-0.59%)
Jan 07, 2011 7.382 7.438 7.282 7.333 1,332,057 -0.04(-0.57%)
Jan 06, 2011 7.310 7.396 7.231 7.375 1,355,913 +0.09(+1.17%)
Jan 05, 2011 7.252 7.302 7.198 7.290 725,654 +0.03(+0.39%)
Jan 04, 2011 7.391 7.391 7.210 7.262 1,323,973 -0.06(-0.77%)
Jan 03, 2011 7.257 7.322 7.109 7.318 3,165,807 +0.14(+2.02%)
Dec 31, 2010 7.304 7.304 7.173 7.173 417,758 -0.11(-1.50%)
Dec 30, 2010 7.304 7.307 7.240 7.282 353,108 -0.01(-0.19%)
Dec 29, 2010 7.284 7.389 7.227 7.296 1,061,514 +0.06(+0.84%)
Dec 28, 2010 7.304 7.304 7.218 7.235 223,943 -0.06(-0.83%)
Dec 27, 2010 7.318 7.318 7.248 7.296 194,341 -0.02(-0.32%)
Dec 23, 2010 7.333 7.355 7.290 7.319 1,051,773 +0.00(+0.02%)
Dec 22, 2010 7.427 7.431 7.312 7.318 1,665,555 -0.08(-1.05%)
Dec 21, 2010 7.338 7.435 7.324 7.396 2,410,865 +0.06(+0.79%)
Dec 20, 2010 7.329 7.388 7.264 7.338 1,434,998 +0.04(+0.55%)
Dec 17, 2010 7.210 7.302 7.114 7.298 2,659,235 +0.08(+1.08%)
Dec 16, 2010 7.234 7.237 7.104 7.220 1,031,854 -0.02(-0.24%)
Dec 15, 2010 7.304 7.383 7.203 7.237 2,289,939 -0.08(-1.04%)
Dec 14, 2010 7.227 7.388 7.195 7.313 3,988,198 +0.11(+1.58%)
Dec 13, 2010 7.178 7.238 7.158 7.199 1,509,536 +0.01(+0.19%)
Dec 10, 2010 7.103 7.231 7.081 7.185 2,021,245 +0.11(+1.54%)
Dec 09, 2010 7.087 7.122 7.050 7.076 1,711,686 +0.04(+0.58%)
Dec 08, 2010 7.041 7.118 6.953 7.036 1,165,501 +0.03(+0.40%)
Dec 07, 2010 7.014 7.048 6.969 7.008 1,264,646 +0.05(+0.76%)
Dec 06, 2010 6.855 7.047 6.844 6.955 1,766,370 +0.10(+1.45%)
Dec 03, 2010 6.829 6.910 6.823 6.855 1,138,468 +0.00(+0.05%)
Dec 02, 2010 6.770 6.869 6.757 6.852 1,583,825 +0.12(+1.73%)
Dec 01, 2010 6.724 6.749 6.612 6.735 1,702,105 +0.10(+1.55%)
Nov 30, 2010 6.698 6.768 6.605 6.633 1,802,875 -0.11(-1.66%)
Nov 29, 2010 6.729 6.770 6.645 6.745 1,433,534 -0.01(-0.09%)
Nov 26, 2010 6.668 6.760 6.619 6.751 869,857 +0.03(+0.49%)
Nov 24, 2010 6.668 6.718 6.718 6.718 2,165,776 +0.12(+1.89%)
Nov 23, 2010 6.684 6.684 6.555 6.594 1,888,735 -0.17(-2.44%)
Nov 22, 2010 6.661 6.779 6.637 6.759 3,240,506 +0.08(+1.26%)
Nov 19, 2010 6.662 6.696 6.631 6.675 1,908,416 +0.01(+0.19%)
Nov 18, 2010 6.645 6.742 6.583 6.662 3,677,104 +0.08(+1.21%)
Nov 17, 2010 6.745 6.745 6.561 6.583 2,063,516 -0.15(-2.20%)
Nov 16, 2010 6.763 6.798 6.679 6.731 1,024,727 -0.11(-1.62%)
Nov 15, 2010 6.835 6.908 6.779 6.841 1,200,170 +0.01(+0.18%)
Nov 12, 2010 6.866 6.872 6.753 6.829 1,669,947 -0.07(-1.08%)
Nov 11, 2010 7.008 7.008 6.838 6.904 1,642,792 -0.15(-2.16%)
Nov 10, 2010 6.844 7.078 6.812 7.056 2,837,819 +0.22(+3.16%)
Nov 09, 2010 6.838 6.896 6.816 6.840 1,318,586 +0.00(+0.02%)
Nov 08, 2010 6.918 6.932 6.821 6.838 1,508,991 -0.11(-1.55%)
Nov 05, 2010 6.900 6.964 6.857 6.946 2,721,837 +0.06(+0.86%)
Nov 04, 2010 6.972 7.047 6.821 6.886 2,939,051 -0.02(-0.34%)
Nov 03, 2010 6.885 7.014 6.788 6.910 2,982,555 +0.05(+0.77%)
Nov 02, 2010 6.823 6.872 6.762 6.857 1,645,411 +0.08(+1.22%)
Nov 01, 2010 6.914 6.981 6.748 6.774 1,505,106 -0.11(-1.65%)
Oct 29, 2010 6.756 6.946 6.651 6.888 3,223,804 +0.11(+1.65%)
Oct 28, 2010 6.774 6.914 6.514 6.776 18,893,822 -0.31(-4.31%)
Oct 27, 2010 7.042 7.170 6.958 7.081 3,554,547 -0.36(-4.83%)
Oct 25, 2010 7.310 7.578 7.257 7.441 2,331,941 +0.20(+2.77%)
Oct 22, 2010 7.223 7.321 7.045 7.240 2,426,835 +0.07(+1.00%)
Oct 21, 2010 7.270 7.291 7.066 7.168 1,906,933 -0.06(-0.86%)
Oct 20, 2010 7.179 7.259 7.164 7.231 1,043,849 +0.07(+1.02%)
Oct 19, 2010 7.338 7.351 7.069 7.157 3,680,739 -0.29(-3.87%)
Oct 18, 2010 7.489 7.495 7.416 7.446 1,863,075 -0.05(-0.73%)
Oct 15, 2010 7.495 7.537 7.402 7.500 2,494,323 +0.05(+0.69%)
Oct 14, 2010 7.453 7.550 7.411 7.449 2,840,394 +0.04(+0.48%)
Oct 13, 2010 7.274 7.463 7.274 7.413 2,789,684 +0.12(+1.60%)
Oct 12, 2010 7.220 7.308 7.190 7.296 1,308,652 +0.05(+0.75%)
Oct 11, 2010 7.277 7.347 7.209 7.242 570,168 -0.02(-0.34%)
Oct 08, 2010 7.143 7.301 7.126 7.266 1,310,193 +0.12(+1.68%)
Oct 07, 2010 7.156 7.231 7.086 7.147 1,638,175 +0.02(+0.31%)
Oct 06, 2010 7.252 7.274 7.100 7.125 2,223,375 -0.14(-1.97%)
Oct 05, 2010 7.285 7.351 7.234 7.268 1,005,700 +0.03(+0.43%)
Oct 04, 2010 7.332 7.349 7.122 7.237 2,009,719 -0.09(-1.27%)
Oct 01, 2010 7.312 7.372 7.268 7.330 2,182,170 +0.00(+0.06%)
Sep 30, 2010 7.519 7.523 7.187 7.326 4,091,556 -0.18(-2.41%)
Sep 29, 2010 7.394 7.593 7.394 7.506 2,522,628 +0.11(+1.47%)
Sep 28, 2010 7.347 7.403 7.218 7.397 1,590,464 +0.07(+1.02%)
Sep 27, 2010 7.304 7.349 7.284 7.322 892,069 +0.01(+0.11%)
Sep 24, 2010 7.279 7.338 7.234 7.315 843,016 +0.12(+1.67%)
Sep 23, 2010 7.126 7.242 7.078 7.195 904,725 +0.01(+0.11%)
Sep 22, 2010 7.361 7.361 7.100 7.187 1,299,835 -0.19(-2.62%)
Sep 21, 2010 7.341 7.481 7.248 7.380 2,584,819 +0.05(+0.68%)
Sep 20, 2010 6.992 7.399 6.933 7.330 5,697,656 +0.40(+5.80%)
Sep 17, 2010 6.958 6.985 6.866 6.928 1,237,394 -0.07(-1.07%)
Sep 15, 2010 7.011 7.055 6.942 7.003 1,249,730 -0.05(-0.73%)
Sep 14, 2010 7.095 7.162 7.013 7.055 1,625,075 -0.02(-0.35%)
Sep 13, 2010 7.034 7.098 6.958 7.080 1,401,331 +0.09(+1.27%)
Sep 10, 2010 7.064 7.125 6.988 6.991 1,329,707 -0.06(-0.91%)
Sep 09, 2010 7.027 7.147 7.009 7.055 2,133,291 +0.09(+1.34%)
Sep 08, 2010 6.941 7.006 6.924 6.961 2,343,640 +0.05(+0.65%)
Sep 07, 2010 6.930 7.037 6.868 6.916 2,031,281 -0.12(-1.75%)
Sep 03, 2010 7.042 7.161 7.025 7.039 3,802,359 +0.06(+0.89%)
Sep 02, 2010 6.994 7.011 6.958 6.977 2,031,442 +0.00(+0.07%)
Sep 01, 2010 6.949 7.023 6.914 6.972 1,819,500 +0.12(+1.75%)
Aug 31, 2010 6.779 6.896 6.703 6.852 3,033,399 +0.06(+0.85%)
Aug 30, 2010 6.957 7.055 6.788 6.795 1,992,946 -0.20(-2.87%)
Aug 27, 2010 6.729 7.006 6.689 6.995 3,733,400 +0.33(+4.88%)
Aug 26, 2010 6.703 6.773 6.642 6.670 887,182 -0.01(-0.12%)
Aug 25, 2010 6.631 6.696 6.500 6.678 1,799,298 +0.05(+0.70%)
Aug 24, 2010 6.595 6.662 6.427 6.631 2,243,288 +0.00(+0.02%)
Aug 23, 2010 6.673 6.724 6.581 6.629 1,661,214 -0.06(-0.91%)
Aug 20, 2010 6.619 6.706 6.548 6.690 4,120,426 +0.00(+0.05%)
Aug 19, 2010 6.506 6.851 6.304 6.687 22,266,030 +0.89(+15.28%)
Aug 18, 2010 5.743 5.936 5.623 5.801 6,546,195 +0.01(+0.19%)
Aug 17, 2010 5.941 6.002 5.764 5.790 3,736,739 -0.18(-3.08%)
Aug 16, 2010 5.898 6.003 5.890 5.974 1,676,112 +0.06(+0.95%)
Aug 13, 2010 5.879 5.952 5.868 5.918 1,373,038 +0.01(+0.18%)
Aug 12, 2010 5.876 5.947 5.871 5.907 1,730,533 -0.02(-0.34%)
Aug 11, 2010 6.013 6.014 5.876 5.927 3,010,494 -0.14(-2.39%)
Aug 10, 2010 6.080 6.103 6.003 6.072 1,579,965 -0.06(-0.94%)
Aug 09, 2010 6.167 6.206 6.112 6.130 869,254 -0.02(-0.40%)
Aug 06, 2010 6.237 6.243 6.114 6.154 1,874,537 -0.13(-2.13%)
Aug 05, 2010 6.281 6.396 6.273 6.288 1,237,626 -0.03(-0.47%)
Aug 04, 2010 6.195 6.337 6.162 6.318 1,930,165 +0.15(+2.42%)
Aug 03, 2010 6.183 6.200 6.095 6.169 1,822,107 -0.01(-0.23%)
Aug 02, 2010 6.204 6.270 6.150 6.183 1,224,642 +0.03(+0.51%)
Jul 30, 2010 6.193 6.237 6.084 6.151 1,823,077 -0.10(-1.64%)
Jul 29, 2010 6.304 6.324 6.240 6.254 1,308,433 -0.01(-0.20%)
Jul 28, 2010 6.380 6.463 6.218 6.267 2,714,292 -0.16(-2.54%)
Jul 27, 2010 6.397 6.449 6.293 6.430 2,252,689 +0.10(+1.52%)
Jul 26, 2010 6.324 6.344 6.201 6.334 2,051,656 +0.05(+0.74%)
Jul 23, 2010 6.436 6.438 6.203 6.287 2,281,463 -0.15(-2.39%)
Jul 22, 2010 6.354 6.510 6.324 6.441 2,120,223 +0.13(+2.10%)
Jul 21, 2010 6.334 6.368 6.119 6.309 2,081,034 +0.01(+0.20%)
Jul 20, 2010 6.153 6.306 6.098 6.296 933,390 +0.11(+1.79%)
Jul 19, 2010 6.176 6.215 6.089 6.186 611,617 +0.01(+0.15%)
Jul 16, 2010 6.341 6.357 6.158 6.176 807,352 -0.20(-3.08%)
Jul 15, 2010 6.503 6.503 6.223 6.373 1,720,669 -0.12(-1.87%)
Jul 14, 2010 6.404 6.619 6.404 6.494 2,975,562 +0.12(+1.88%)
Jul 13, 2010 6.109 6.424 6.094 6.374 3,994,536 +0.29(+4.84%)
Jul 12, 2010 6.069 6.081 6.003 6.080 869,613 -0.01(-0.13%)
Jul 09, 2010 6.021 6.091 6.021 6.088 447,148 +0.06(+1.06%)
Jul 08, 2010 6.013 6.061 5.961 6.024 928,189 +0.04(+0.62%)
Jul 07, 2010 5.932 5.986 5.880 5.986 1,438,446 +0.10(+1.69%)
Jul 06, 2010 5.851 5.985 5.848 5.887 3,473,279 +0.07(+1.20%)
Jul 02, 2010 5.656 5.873 5.656 5.817 2,110,238 +0.16(+2.89%)
Jul 01, 2010 5.846 5.887 5.606 5.653 2,579,784 -0.19(-3.30%)
Jun 30, 2010 5.820 5.888 5.773 5.846 2,868,301 +0.02(+0.27%)
Jun 29, 2010 5.935 5.935 5.798 5.831 3,194,934 -0.09(-1.58%)
Jun 25, 2010 5.954 5.991 5.907 5.924 1,561,941 -0.02(-0.29%)
Jun 24, 2010 5.989 6.016 5.935 5.941 1,068,295 -0.09(-1.45%)
Jun 23, 2010 6.154 6.154 6.010 6.028 1,295,270 -0.08(-1.30%)
Jun 22, 2010 6.035 6.140 5.960 6.108 2,627,501 +0.07(+1.21%)
Jun 21, 2010 6.203 6.221 6.021 6.035 930,301 -0.12(-2.02%)
Jun 18, 2010 6.144 6.159 6.049 6.159 730,797 +0.02(+0.41%)
Jun 17, 2010 6.298 6.298 6.078 6.134 2,093,247 -0.10(-1.65%)
Jun 16, 2010 6.211 6.248 6.159 6.237 2,117,783 -0.03(-0.47%)
Jun 15, 2010 6.246 6.267 6.170 6.267 3,424,547 +0.03(+0.52%)
Jun 14, 2010 6.243 6.429 6.197 6.234 1,956,653 -0.17(-2.58%)
Jun 11, 2010 6.335 6.421 6.304 6.399 736,666 +0.03(+0.54%)
Jun 10, 2010 6.287 6.377 6.200 6.365 2,328,402 +0.14(+2.28%)
Jun 09, 2010 6.307 6.326 6.193 6.223 1,761,702 -0.05(-0.72%)
Jun 08, 2010 6.249 6.281 6.189 6.268 3,277,069 +0.03(+0.42%)
Jun 07, 2010 6.257 6.357 6.232 6.242 3,573,779 -0.02(-0.30%)
Jun 04, 2010 6.502 6.502 6.151 6.260 6,101,789 -0.32(-4.92%)
Jun 03, 2010 6.650 6.670 6.557 6.584 1,809,007 -0.01(-0.12%)
Jun 02, 2010 6.506 6.592 6.489 6.592 1,293,985 +0.12(+1.83%)
Jun 01, 2010 6.629 6.710 6.469 6.474 1,462,539 -0.16(-2.42%)
May 28, 2010 6.650 6.706 6.587 6.634 2,041,035 -0.02(-0.23%)
May 27, 2010 6.650 6.728 6.603 6.650 1,126,524 +0.10(+1.50%)
May 26, 2010 6.577 6.706 6.514 6.552 1,593,380 +0.03(+0.43%)
May 25, 2010 6.472 6.531 6.257 6.524 1,673,293 -0.08(-1.25%)
May 24, 2010 6.626 6.742 6.603 6.606 521,180 -0.06(-0.96%)
May 21, 2010 6.598 6.799 6.572 6.670 1,783,290 +0.02(+0.38%)
May 20, 2010 6.482 6.790 6.458 6.645 3,493,037 -0.24(-3.46%)
May 19, 2010 6.994 6.994 6.770 6.883 5,009,432 -0.10(-1.38%)
May 18, 2010 7.108 7.218 6.946 6.980 4,193,558 -0.06(-0.88%)
May 17, 2010 7.164 7.301 6.992 7.042 5,753,997 -0.12(-1.67%)
May 14, 2010 7.115 7.179 6.944 7.162 4,431,391 +0.04(+0.61%)
May 13, 2010 7.034 7.175 7.023 7.118 2,809,308 +0.10(+1.44%)
May 12, 2010 6.904 7.027 6.874 7.017 3,075,555 +0.15(+2.13%)
May 11, 2010 6.891 6.950 6.812 6.871 2,275,401 -0.02(-0.23%)
May 10, 2010 6.894 6.930 6.623 6.886 4,770,431 +0.40(+6.20%)
May 07, 2010 6.388 6.619 6.388 6.485 3,639,790 +0.07(+1.09%)
May 06, 2010 6.499 6.609 6.197 6.415 2,166,675 -0.14(-2.14%)
May 05, 2010 6.491 6.583 6.427 6.555 1,798,573 -0.01(-0.09%)
May 04, 2010 6.499 6.612 6.405 6.561 3,668,115 -0.06(-0.89%)
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.