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 (%)
Apr 30, 2013 10.10 10.50 10.10 10.31 0 +0.21(+2.09%)
Apr 29, 2013 10.04 10.17 10.04 10.09 1,494,568 +0.06(+0.60%)
Apr 26, 2013 9.967 10.14 10.01 10.03 1,933,405 +0.03(+0.25%)
Apr 25, 2013 9.425 10.07 9.302 10.01 0 +1.14(+12.89%)
Apr 24, 2013 8.786 8.974 8.786 8.867 0 +0.05(+0.52%)
Apr 23, 2013 8.722 8.852 8.714 8.821 703,772 +0.11(+1.28%)
Apr 22, 2013 8.594 8.725 8.594 8.709 1,470,196 +0.11(+1.25%)
Apr 19, 2013 8.630 8.632 8.451 8.602 1,505,120 -0.00(-0.04%)
Apr 18, 2013 8.819 8.819 8.589 8.605 1,133,453 -0.15(-1.75%)
Apr 17, 2013 8.808 8.811 8.670 8.758 1,104,043 -0.11(-1.21%)
Apr 16, 2013 8.793 8.886 8.725 8.865 582,821 +0.14(+1.55%)
Apr 15, 2013 8.802 8.843 8.676 8.729 853,410 -0.15(-1.67%)
Apr 12, 2013 8.849 8.890 8.769 8.878 411,971 -0.02(-0.23%)
Apr 11, 2013 8.952 8.966 8.874 8.898 371,413 -0.03(-0.28%)
Apr 10, 2013 8.815 8.947 8.783 8.923 777,465 +0.14(+1.58%)
Apr 09, 2013 8.852 8.873 8.736 8.785 979,900 -0.06(-0.71%)
Apr 08, 2013 9.034 9.034 8.759 8.848 849,273 -0.19(-2.06%)
Apr 05, 2013 9.068 9.070 8.901 9.034 1,885,125 -0.18(-1.92%)
Apr 04, 2013 9.045 9.231 8.982 9.210 1,609,473 +0.17(+1.83%)
Apr 03, 2013 9.106 9.147 8.949 9.045 1,683,743 -0.07(-0.78%)
Apr 02, 2013 9.199 9.199 9.060 9.116 828,251 -0.04(-0.40%)
Apr 01, 2013 9.335 9.335 9.117 9.152 1,990,734 -0.15(-1.61%)
Mar 28, 2013 9.087 9.336 9.087 9.302 1,769,402 +0.17(+1.85%)
Mar 27, 2013 9.016 9.161 9.016 9.133 740,910 +0.07(+0.77%)
Mar 26, 2013 9.138 9.141 9.018 9.064 1,095,991 -0.03(-0.31%)
Mar 25, 2013 9.160 9.257 9.010 9.092 994,056 -0.03(-0.38%)
Mar 22, 2013 9.256 9.294 9.065 9.127 3,693,214 -0.11(-1.23%)
Mar 21, 2013 9.251 9.275 9.144 9.240 906,728 -0.03(-0.29%)
Mar 20, 2013 9.251 9.289 9.204 9.267 407,200 +0.07(+0.81%)
Mar 19, 2013 9.158 9.250 9.150 9.193 1,194,373 +0.03(+0.31%)
Mar 18, 2013 9.198 9.209 9.106 9.164 1,413,756 -0.10(-1.11%)
Mar 15, 2013 9.243 9.280 9.188 9.267 605,695 +0.02(+0.26%)
Mar 14, 2013 9.242 9.254 9.199 9.243 948,543 +0.03(+0.27%)
Mar 13, 2013 9.216 9.226 9.164 9.218 1,132,761 +0.00(+0.03%)
Mar 12, 2013 9.176 9.251 9.150 9.215 1,010,103 +0.03(+0.33%)
Mar 11, 2013 9.109 9.196 9.070 9.185 503,170 +0.10(+1.09%)
Mar 08, 2013 9.149 9.267 9.071 9.086 1,247,190 -0.01(-0.12%)
Mar 07, 2013 9.056 9.101 9.048 9.097 656,996 +0.06(+0.66%)
Mar 06, 2013 8.933 9.097 8.901 9.037 1,488,547 +0.14(+1.52%)
Mar 05, 2013 8.747 8.928 8.733 8.901 872,610 +0.17(+1.99%)
Mar 04, 2013 8.624 8.747 8.603 8.728 676,329 +0.07(+0.84%)
Mar 01, 2013 8.643 8.670 8.610 8.655 989,044 -0.01(-0.07%)
Feb 28, 2013 8.638 8.728 8.616 8.662 1,033,085 +0.01(+0.16%)
Feb 27, 2013 8.510 8.673 8.510 8.648 613,328 +0.12(+1.42%)
Feb 26, 2013 8.619 8.619 8.436 8.526 1,413,128 -0.07(-0.81%)
Feb 25, 2013 8.687 8.703 8.589 8.596 987,952 -0.07(-0.76%)
Feb 22, 2013 8.734 8.734 8.558 8.662 756,405 -0.02(-0.24%)
Feb 21, 2013 8.797 8.811 8.633 8.682 1,923,443 -0.14(-1.57%)
Feb 20, 2013 9.007 9.008 8.802 8.821 1,494,384 -0.19(-2.15%)
Feb 19, 2013 9.087 9.087 8.988 9.015 1,081,378 -0.04(-0.40%)
Feb 15, 2013 9.032 9.142 8.988 9.051 1,128,079 -0.02(-0.17%)
Feb 14, 2013 9.182 9.220 9.054 9.067 719,952 -0.14(-1.56%)
Feb 13, 2013 9.253 9.284 9.100 9.210 680,530 -0.05(-0.56%)
Feb 12, 2013 9.235 9.316 9.207 9.262 903,942 +0.02(+0.20%)
Feb 11, 2013 9.105 9.306 9.084 9.243 1,200,991 +0.14(+1.52%)
Feb 08, 2013 8.969 9.111 8.944 9.105 1,085,852 +0.12(+1.28%)
Feb 07, 2013 9.083 9.087 8.931 8.990 2,518,904 -0.11(-1.20%)
Feb 06, 2013 9.108 9.150 9.073 9.098 647,744 +0.04(+0.45%)
Feb 04, 2013 9.177 9.202 9.038 9.057 923,270 -0.12(-1.25%)
Feb 01, 2013 9.254 9.257 9.169 9.172 844,831 -0.02(-0.26%)
Jan 31, 2013 9.254 9.287 9.131 9.196 1,194,208 -0.04(-0.48%)
Jan 30, 2013 9.339 9.339 9.202 9.240 1,193,319 -0.08(-0.81%)
Jan 29, 2013 9.384 9.426 9.250 9.316 2,113,081 -0.12(-1.27%)
Jan 28, 2013 9.380 9.466 9.309 9.436 1,880,759 +0.09(+1.01%)
Jan 25, 2013 8.927 9.390 8.927 9.341 5,188,163 -0.08(-0.89%)
Jan 24, 2013 9.199 9.495 9.160 9.425 3,610,372 +0.22(+2.34%)
Jan 23, 2013 9.135 9.270 9.112 9.209 1,869,770 +0.08(+0.92%)
Jan 22, 2013 9.171 9.235 9.001 9.125 2,125,023 -0.35(-3.66%)
Jan 18, 2013 9.231 9.488 9.182 9.472 2,744,265 +0.24(+2.61%)
Jan 17, 2013 9.089 9.316 9.083 9.231 1,456,307 +0.15(+1.61%)
Jan 16, 2013 9.106 9.131 9.043 9.084 667,091 -0.05(-0.53%)
Jan 15, 2013 9.209 9.261 9.027 9.133 1,160,953 -0.14(-1.51%)
Jan 14, 2013 9.313 9.374 9.263 9.273 1,058,054 -0.07(-0.76%)
Jan 11, 2013 9.319 9.365 9.268 9.344 985,979 +0.02(+0.25%)
Jan 10, 2013 9.228 9.377 9.188 9.320 2,973,395 +0.19(+2.11%)
Jan 09, 2013 9.062 9.142 9.039 9.128 829,482 +0.07(+0.77%)
Jan 08, 2013 9.068 9.084 9.031 9.059 709,914 -0.02(-0.26%)
Jan 07, 2013 9.075 9.127 8.971 9.083 1,181,118 -0.05(-0.57%)
Jan 04, 2013 9.034 9.187 8.996 9.135 1,291,327 +0.11(+1.24%)
Jan 03, 2013 9.031 9.123 8.990 9.023 1,508,896 -0.04(-0.42%)
Jan 02, 2013 9.045 9.094 8.807 9.060 1,210,223 +0.25(+2.88%)
Dec 31, 2012 8.695 8.859 8.671 8.807 1,202,000 +0.09(+0.99%)
Dec 28, 2012 8.752 8.802 8.712 8.721 789,679 -0.08(-0.92%)
Dec 27, 2012 8.829 8.912 8.696 8.802 488,278 -0.04(-0.46%)
Dec 26, 2012 8.952 8.996 8.818 8.843 212,384 -0.11(-1.21%)
Dec 24, 2012 8.922 8.972 8.880 8.952 208,298 +0.01(+0.11%)
Dec 21, 2012 8.796 8.955 8.752 8.942 835,320 -0.04(-0.40%)
Dec 20, 2012 8.922 8.990 8.873 8.978 416,825 +0.06(+0.72%)
Dec 19, 2012 8.975 9.083 8.889 8.914 711,266 -0.06(-0.68%)
Dec 18, 2012 8.785 9.045 8.785 8.975 654,787 +0.20(+2.24%)
Dec 17, 2012 8.788 8.856 8.728 8.778 566,983 -0.00(-0.05%)
Dec 14, 2012 8.845 8.852 8.726 8.783 879,387 -0.06(-0.70%)
Dec 13, 2012 8.851 8.972 8.811 8.845 1,470,971 -0.04(-0.43%)
Dec 12, 2012 8.813 8.982 8.813 8.882 3,025,368 +0.07(+0.82%)
Dec 11, 2012 8.764 8.832 8.755 8.810 2,030,448 +0.06(+0.72%)
Dec 10, 2012 8.707 8.805 8.668 8.747 1,732,226 -0.10(-1.09%)
Dec 04, 2012 8.919 8.949 8.774 8.843 1,663,146 -0.20(-2.26%)
Nov 30, 2012 9.078 9.078 8.938 9.048 1,389,727 -0.04(-0.49%)
Nov 29, 2012 8.955 9.253 8.941 9.092 2,562,749 +0.19(+2.11%)
Nov 28, 2012 8.912 8.917 8.742 8.904 1,063,434 -0.03(-0.28%)
Nov 27, 2012 8.919 9.128 8.733 8.930 3,456,756 +0.29(+3.30%)
Nov 26, 2012 8.753 8.805 8.635 8.644 1,227,926 -0.11(-1.22%)
Nov 23, 2012 8.717 8.811 8.698 8.752 749,051 +0.07(+0.85%)
Nov 21, 2012 8.599 8.775 8.567 8.677 1,178,827 +0.06(+0.64%)
Nov 20, 2012 8.704 8.725 8.586 8.622 1,723,127 -0.09(-1.05%)
Nov 19, 2012 8.473 8.808 8.423 8.714 3,383,101 +0.31(+3.71%)
Nov 16, 2012 8.392 8.421 8.282 8.402 1,807,536 +0.00(+0.06%)
Nov 15, 2012 8.172 8.402 8.107 8.397 3,692,256 +0.23(+2.88%)
Nov 14, 2012 8.211 8.221 8.137 8.162 2,359,425 -0.06(-0.75%)
Nov 13, 2012 8.246 8.252 8.148 8.224 1,280,718 -0.05(-0.61%)
Nov 12, 2012 8.271 8.310 8.219 8.274 1,274,880 +0.03(+0.40%)
Nov 09, 2012 8.381 8.414 8.222 8.241 2,213,487 -0.16(-1.93%)
Nov 08, 2012 8.397 8.452 8.361 8.403 1,523,280 -0.03(-0.31%)
Nov 07, 2012 8.425 8.510 8.388 8.430 1,809,662 -0.07(-0.86%)
Nov 06, 2012 8.416 8.515 8.373 8.503 1,283,478 +0.12(+1.37%)
Nov 05, 2012 8.272 8.411 8.261 8.388 956,918 +0.05(+0.59%)
Nov 02, 2012 8.285 8.392 8.162 8.339 2,589,316 +0.03(+0.32%)
Nov 01, 2012 8.077 8.329 8.044 8.312 6,505,163 -0.19(-2.25%)
Oct 31, 2012 8.320 8.506 8.271 8.503 1,391,180 +0.20(+2.38%)
Oct 26, 2012 8.255 8.306 8.306 8.306 1,659,891 +0.06(+0.76%)
Oct 25, 2012 8.291 8.373 8.236 8.243 1,106,143 +0.01(+0.08%)
Oct 24, 2012 8.023 8.254 8.023 8.236 2,159,585 +0.25(+3.16%)
Oct 23, 2012 8.016 8.019 7.960 7.984 2,932,506 -0.10(-1.29%)
Oct 19, 2012 8.339 8.339 8.022 8.088 1,410,774 -0.28(-3.30%)
Oct 18, 2012 8.454 8.493 8.324 8.364 734,977 -0.11(-1.25%)
Oct 17, 2012 8.436 8.488 8.394 8.469 541,057 -0.00(-0.02%)
Oct 16, 2012 8.537 8.566 8.391 8.471 1,193,611 -0.05(-0.59%)
Oct 15, 2012 8.540 8.607 8.463 8.521 742,293 -0.01(-0.13%)
Oct 12, 2012 8.458 8.567 8.397 8.533 529,122 +0.09(+1.08%)
Oct 11, 2012 8.542 8.566 8.432 8.441 477,510 -0.05(-0.56%)
Oct 10, 2012 8.539 8.573 8.476 8.488 1,138,129 -0.06(-0.66%)
Oct 09, 2012 8.477 8.555 8.476 8.545 1,250,204 +0.07(+0.78%)
Oct 08, 2012 8.463 8.493 8.350 8.479 554,248 -0.02(-0.28%)
Oct 05, 2012 8.602 8.639 8.457 8.503 927,318 -0.02(-0.28%)
Oct 04, 2012 8.676 8.714 8.479 8.526 3,005,710 -0.17(-1.90%)
Oct 03, 2012 8.717 8.778 8.618 8.692 618,766 -0.02(-0.18%)
Oct 02, 2012 8.646 8.744 8.610 8.707 1,078,935 +0.09(+1.02%)
Oct 01, 2012 8.714 8.818 8.575 8.619 1,388,960 -0.07(-0.82%)
Sep 28, 2012 8.737 8.805 8.643 8.690 1,402,862 -0.10(-1.13%)
Sep 27, 2012 8.570 8.835 8.487 8.789 1,926,940 +0.27(+3.18%)
Sep 26, 2012 8.589 8.612 8.440 8.518 1,961,489 -0.09(-1.03%)
Sep 25, 2012 8.936 8.936 8.537 8.607 2,488,340 -0.26(-2.90%)
Sep 24, 2012 8.782 8.906 8.777 8.863 1,252,843 +0.03(+0.29%)
Sep 21, 2012 9.015 9.015 8.811 8.838 1,513,902 -0.08(-0.90%)
Sep 20, 2012 8.975 9.048 8.892 8.919 1,264,626 -0.12(-1.33%)
Sep 19, 2012 8.889 9.057 8.876 9.038 1,190,515 +0.14(+1.59%)
Sep 18, 2012 8.917 8.956 8.804 8.897 735,320 -0.03(-0.37%)
Sep 17, 2012 8.958 9.048 8.920 8.930 1,171,524 -0.06(-0.65%)
Sep 14, 2012 8.835 9.021 8.835 8.988 1,440,216 +0.19(+2.17%)
Sep 13, 2012 8.802 8.871 8.643 8.797 849,552 -0.04(-0.41%)
Sep 12, 2012 8.841 8.950 8.783 8.834 567,021 +0.01(+0.16%)
Sep 11, 2012 8.744 8.835 8.625 8.819 1,122,038 +0.06(+0.72%)
Sep 10, 2012 8.822 8.832 8.731 8.756 1,516,802 -0.09(-1.07%)
Sep 07, 2012 8.867 8.971 8.778 8.851 1,616,420 +0.03(+0.34%)
Sep 06, 2012 8.588 8.856 8.577 8.821 1,983,900 +0.32(+3.80%)
Sep 05, 2012 8.509 8.545 8.284 8.498 809,051 -0.02(-0.26%)
Sep 04, 2012 8.488 8.580 8.435 8.520 2,398,384 +0.04(+0.48%)
Aug 31, 2012 8.438 8.499 8.427 8.479 2,925,019 +0.06(+0.73%)
Aug 30, 2012 8.477 8.479 8.359 8.417 1,958,837 -0.06(-0.76%)
Aug 29, 2012 8.451 8.506 8.416 8.482 935,909 +0.07(+0.88%)
Aug 27, 2012 8.510 8.512 8.392 8.408 1,333,858 -0.03(-0.37%)
Aug 24, 2012 8.529 8.551 8.411 8.440 2,459,272 -0.08(-0.93%)
Aug 23, 2012 8.547 8.567 8.473 8.518 1,757,505 -0.04(-0.52%)
Aug 22, 2012 8.597 8.597 8.493 8.562 1,362,170 -0.03(-0.37%)
Aug 21, 2012 8.605 8.648 8.559 8.594 1,125,338 +0.01(+0.11%)
Aug 20, 2012 8.586 8.624 8.389 8.585 2,259,908 -0.02(-0.18%)
Aug 17, 2012 8.544 8.603 8.523 8.600 1,496,427 +0.04(+0.50%)
Aug 16, 2012 8.566 8.594 8.496 8.558 2,617,095 +0.03(+0.30%)
Aug 15, 2012 8.410 8.589 8.359 8.533 1,828,723 +0.13(+1.50%)
Aug 14, 2012 8.496 8.545 8.361 8.406 2,289,939 -0.07(-0.84%)
Aug 13, 2012 8.621 8.662 8.399 8.477 2,457,927 -0.12(-1.34%)
Aug 10, 2012 7.847 8.711 7.797 8.592 10,005,758 +0.81(+10.36%)
Aug 09, 2012 7.726 7.957 7.711 7.785 3,400,373 +0.04(+0.51%)
Aug 08, 2012 7.781 7.904 7.644 7.746 2,063,614 -0.09(-1.09%)
Aug 07, 2012 7.901 7.934 7.798 7.831 2,160,441 -0.09(-1.07%)
Aug 06, 2012 7.674 7.998 7.553 7.916 1,519,264 +0.26(+3.46%)
Aug 03, 2012 7.360 7.781 7.346 7.652 3,591,133 +0.37(+5.04%)
Aug 02, 2012 7.254 7.313 7.205 7.284 2,700,452 -0.00(-0.06%)
Aug 01, 2012 7.098 7.347 7.072 7.289 4,277,393 +0.20(+2.78%)
Jul 31, 2012 7.191 7.240 7.040 7.092 2,494,989 -0.10(-1.45%)
Jul 30, 2012 7.218 7.287 7.119 7.196 1,672,721 -0.05(-0.67%)
Jul 27, 2012 7.232 7.308 7.191 7.245 2,236,335 +0.04(+0.61%)
Jul 26, 2012 7.246 7.278 7.158 7.201 941,772 +0.04(+0.62%)
Jul 25, 2012 7.157 7.292 7.142 7.157 1,019,050 -0.03(-0.35%)
Jul 24, 2012 7.281 7.344 7.125 7.182 911,347 -0.10(-1.32%)
Jul 23, 2012 7.305 7.328 7.187 7.278 1,300,210 -0.19(-2.59%)
Jul 20, 2012 7.541 7.573 7.443 7.472 1,704,523 -0.16(-2.07%)
Jul 19, 2012 7.538 7.715 7.538 7.629 1,494,613 +0.13(+1.77%)
Jul 18, 2012 7.380 7.570 7.335 7.497 1,090,287 +0.12(+1.56%)
Jul 17, 2012 7.478 7.530 7.328 7.382 776,234 -0.09(-1.16%)
Jul 16, 2012 7.445 7.535 7.280 7.469 1,281,377 +0.00(+0.02%)
Jul 13, 2012 7.451 7.502 7.417 7.467 718,804 +0.02(+0.28%)
Jul 12, 2012 7.421 7.521 7.418 7.447 2,072,466 -0.01(-0.15%)
Jul 11, 2012 7.464 7.574 7.391 7.458 2,294,724 -0.05(-0.63%)
Jul 10, 2012 7.614 7.618 7.402 7.505 2,952,119 -0.09(-1.20%)
Jul 09, 2012 7.718 7.718 7.566 7.596 2,118,316 -0.09(-1.21%)
Jul 06, 2012 8.011 8.085 7.548 7.689 4,381,695 -0.52(-6.32%)
Jul 05, 2012 8.386 8.386 8.176 8.208 2,026,945 +0.01(+0.12%)
Jul 03, 2012 8.006 8.219 7.962 8.198 1,266,543 +0.19(+2.32%)
Jul 02, 2012 7.886 8.030 7.886 8.012 1,725,614 +0.15(+1.88%)
Jun 29, 2012 7.757 7.904 7.757 7.864 1,712,575 +0.22(+2.89%)
Jun 28, 2012 7.653 7.730 7.559 7.644 2,742,844 -0.08(-1.06%)
Jun 27, 2012 7.524 7.762 7.524 7.726 1,644,092 +0.20(+2.62%)
Jun 26, 2012 7.443 7.573 7.425 7.529 2,362,179 +0.07(+0.99%)
Jun 25, 2012 7.573 7.595 7.390 7.455 2,457,236 -0.19(-2.49%)
Jun 22, 2012 7.535 7.680 7.529 7.645 2,054,039 +0.11(+1.49%)
Jun 21, 2012 7.765 7.765 7.507 7.533 2,471,829 -0.22(-2.83%)
Jun 20, 2012 7.822 7.891 7.647 7.752 1,891,756 -0.02(-0.20%)
Jun 19, 2012 7.659 7.935 7.659 7.768 4,102,958 +0.18(+2.35%)
Jun 18, 2012 7.431 7.645 7.409 7.590 1,387,316 +0.11(+1.50%)
Jun 15, 2012 7.332 7.513 7.308 7.478 2,396,817 +0.17(+2.33%)
Jun 14, 2012 7.324 7.358 7.267 7.308 3,021,561 -0.01(-0.15%)
Jun 13, 2012 7.339 7.373 7.287 7.319 3,181,014 -0.05(-0.64%)
Jun 12, 2012 7.283 7.383 7.135 7.366 4,028,765 +0.12(+1.70%)
Jun 11, 2012 7.418 7.469 7.232 7.243 1,782,492 -0.12(-1.58%)
Jun 08, 2012 7.467 7.510 7.316 7.360 2,935,812 -0.13(-1.68%)
Jun 07, 2012 7.704 7.749 7.475 7.486 1,738,596 -0.13(-1.72%)
Jun 06, 2012 7.518 7.653 7.486 7.617 1,811,718 +0.14(+1.94%)
Jun 05, 2012 7.387 7.514 7.349 7.472 2,156,260 +0.04(+0.53%)
Jun 04, 2012 7.391 7.518 7.325 7.432 2,673,231 +0.02(+0.32%)
Jun 01, 2012 7.522 7.566 7.330 7.409 3,364,047 -0.21(-2.77%)
May 31, 2012 7.611 7.659 7.470 7.620 3,527,377 +0.03(+0.33%)
May 30, 2012 7.604 7.625 7.538 7.595 2,431,030 -0.05(-0.68%)
May 29, 2012 7.803 7.804 7.623 7.647 1,701,528 -0.07(-0.90%)
May 25, 2012 7.670 7.778 7.655 7.716 1,443,775 +0.03(+0.37%)
May 24, 2012 7.784 7.828 7.625 7.688 1,433,255 -0.12(-1.47%)
May 23, 2012 7.642 7.811 7.551 7.803 2,250,866 +0.07(+0.90%)
May 22, 2012 7.803 7.850 7.685 7.733 1,887,092 -0.09(-1.13%)
May 21, 2012 7.576 7.869 7.499 7.822 2,120,581 +0.27(+3.63%)
May 18, 2012 7.773 7.806 7.483 7.548 5,107,631 -0.22(-2.84%)
May 17, 2012 7.792 7.803 7.650 7.768 4,424,188 +0.00(+0.02%)
May 16, 2012 7.823 7.907 7.700 7.767 3,876,411 -0.05(-0.63%)
May 15, 2012 7.951 7.956 7.711 7.815 4,618,743 -0.14(-1.78%)
May 14, 2012 7.855 8.019 7.836 7.957 4,026,144 +0.02(+0.30%)
May 11, 2012 8.038 8.093 7.919 7.934 2,857,126 -0.11(-1.35%)
May 10, 2012 7.994 8.064 7.916 8.042 6,153,470 +0.12(+1.53%)
May 09, 2012 7.959 7.976 7.803 7.921 4,948,082 -0.04(-0.55%)
May 08, 2012 7.793 8.019 7.770 7.965 4,842,683 +0.13(+1.69%)
May 07, 2012 7.954 7.986 7.776 7.833 6,858,785 -0.14(-1.80%)
May 04, 2012 7.970 8.023 7.904 7.976 5,478,625 -0.05(-0.67%)
May 03, 2012 8.179 8.220 7.902 8.030 11,744,399 -0.23(-2.84%)
May 02, 2012 8.038 8.411 7.959 8.265 15,287,018 -0.16(-1.87%)
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.