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 29, 2011 9.712 9.712 9.587 9.646 2,841,730 -0.07(-0.70%)
Apr 28, 2011 9.925 10.28 9.616 9.714 6,332,496 -0.40(-3.97%)
Apr 27, 2011 10.03 10.13 9.723 10.12 3,727,158 +0.13(+1.26%)
Apr 26, 2011 10.41 10.41 9.939 9.989 3,523,619 -0.31(-3.04%)
Apr 25, 2011 10.40 10.45 10.27 10.30 2,120,801 -0.17(-1.67%)
Apr 21, 2011 10.35 10.57 10.28 10.48 2,775,345 +0.23(+2.28%)
Apr 20, 2011 10.17 10.27 10.09 10.24 1,906,704 +0.28(+2.85%)
Apr 19, 2011 10.08 10.11 9.915 9.961 2,647,790 -0.03(-0.28%)
Apr 18, 2011 9.903 10.01 9.782 9.989 1,393,363 +0.02(+0.21%)
Apr 15, 2011 9.879 10.00 9.797 9.969 1,293,567 +0.11(+1.10%)
Apr 14, 2011 9.791 9.888 9.743 9.860 962,701 +0.04(+0.45%)
Apr 13, 2011 9.720 9.866 9.677 9.816 1,454,489 +0.22(+2.27%)
Apr 12, 2011 9.537 9.668 9.406 9.598 1,637,135 +0.03(+0.35%)
Apr 11, 2011 9.753 9.753 9.548 9.565 1,633,544 -0.14(-1.49%)
Apr 08, 2011 9.827 9.896 9.695 9.710 1,481,923 -0.02(-0.19%)
Apr 07, 2011 9.824 9.953 9.594 9.729 1,938,453 -0.14(-1.39%)
Apr 06, 2011 9.881 9.977 9.818 9.866 1,470,021 +0.02(+0.22%)
Apr 05, 2011 10.08 10.15 9.643 9.844 4,533,849 -0.29(-2.91%)
Apr 04, 2011 10.21 10.51 10.10 10.14 3,840,342 +0.04(+0.41%)
Apr 01, 2011 9.936 10.12 9.881 10.10 4,349,382 +0.28(+2.81%)
Mar 31, 2011 9.770 9.846 9.693 9.822 3,163,872 +0.07(+0.76%)
Mar 30, 2011 9.748 10.04 9.709 9.748 4,853,783 +0.12(+1.24%)
Mar 29, 2011 9.220 9.643 9.178 9.628 4,441,615 +0.42(+4.59%)
Mar 28, 2011 9.331 9.370 9.145 9.206 1,224,295 -0.09(-0.92%)
Mar 25, 2011 9.334 9.372 9.275 9.291 821,181 -0.01(-0.15%)
Mar 24, 2011 9.154 9.354 9.154 9.305 847,100 +0.21(+2.30%)
Mar 23, 2011 9.085 9.118 9.004 9.096 761,109 +0.03(+0.28%)
Mar 22, 2011 9.099 9.099 8.960 9.070 850,329 -0.00(-0.02%)
Mar 21, 2011 8.949 9.107 8.932 9.072 1,062,383 +0.23(+2.57%)
Mar 18, 2011 8.944 8.959 8.807 8.845 977,808 -0.00(-0.05%)
Mar 17, 2011 8.848 8.878 8.699 8.850 1,313,826 +0.07(+0.79%)
Mar 16, 2011 8.809 8.861 8.708 8.780 1,988,970 -0.01(-0.11%)
Mar 15, 2011 8.479 8.807 8.415 8.790 1,803,666 -0.05(-0.59%)
Mar 14, 2011 8.798 8.889 8.744 8.842 826,739 -0.04(-0.48%)
Mar 11, 2011 8.806 8.933 8.738 8.885 991,988 +0.03(+0.36%)
Mar 10, 2011 8.880 8.900 8.626 8.853 2,970,864 -0.07(-0.79%)
Mar 09, 2011 9.093 9.126 8.911 8.924 1,337,282 -0.17(-1.82%)
Mar 08, 2011 8.943 9.137 8.834 9.089 1,907,364 +0.15(+1.62%)
Mar 07, 2011 9.241 9.258 8.925 8.944 2,351,236 -0.30(-3.21%)
Mar 04, 2011 9.193 9.337 9.141 9.241 1,971,763 +0.04(+0.39%)
Mar 03, 2011 9.077 9.208 9.036 9.204 3,267,240 +0.24(+2.69%)
Mar 02, 2011 8.911 9.055 8.908 8.963 1,941,778 +0.05(+0.58%)
Mar 01, 2011 9.261 9.291 8.881 8.911 2,359,383 -0.38(-4.04%)
Feb 28, 2011 9.228 9.308 9.204 9.286 1,451,595 +0.08(+0.89%)
Feb 25, 2011 9.148 9.227 9.130 9.204 1,388,529 +0.12(+1.30%)
Feb 24, 2011 8.982 9.204 8.966 9.086 2,848,601 +0.09(+0.96%)
Feb 23, 2011 8.996 9.026 8.740 9.000 2,926,153 +0.02(+0.26%)
Feb 22, 2011 9.111 9.259 8.970 8.976 1,622,935 -0.12(-1.30%)
Feb 18, 2011 9.111 9.111 8.948 9.094 2,622,988 +0.01(+0.07%)
Feb 17, 2011 9.108 9.173 9.006 9.088 1,785,646 -0.04(-0.45%)
Feb 16, 2011 9.129 9.151 8.987 9.129 2,625,805 +0.05(+0.54%)
Feb 15, 2011 9.315 9.318 9.075 9.080 1,789,713 -0.23(-2.44%)
Feb 14, 2011 9.275 9.375 9.236 9.307 1,708,507 +0.09(+0.92%)
Feb 11, 2011 9.187 9.261 9.127 9.222 1,680,533 +0.02(+0.24%)
Feb 10, 2011 9.063 9.234 9.039 9.200 1,660,737 +0.05(+0.53%)
Feb 09, 2011 9.033 9.274 9.014 9.151 4,109,798 +0.09(+0.94%)
Feb 08, 2011 8.825 9.066 8.825 9.066 2,433,788 +0.26(+2.99%)
Feb 07, 2011 8.840 8.885 8.777 8.803 3,108,266 +0.03(+0.38%)
Feb 04, 2011 8.938 8.970 8.736 8.769 5,364,351 -0.10(-1.08%)
Feb 03, 2011 9.026 9.362 8.853 8.866 15,588,691 +0.86(+10.73%)
Feb 02, 2011 7.931 8.030 7.925 8.007 2,247,221 +0.10(+1.30%)
Feb 01, 2011 7.888 7.974 7.811 7.904 1,995,924 +0.12(+1.54%)
Jan 31, 2011 7.765 7.802 7.654 7.784 975,466 +0.08(+1.06%)
Jan 28, 2011 7.762 7.862 7.698 7.702 1,796,864 -0.07(-0.95%)
Jan 27, 2011 7.773 7.962 7.717 7.777 2,961,607 +0.22(+2.94%)
Jan 26, 2011 7.349 7.605 7.349 7.554 1,379,113 +0.18(+2.48%)
Jan 25, 2011 7.342 7.376 7.308 7.371 1,395,102 -0.01(-0.19%)
Jan 24, 2011 7.397 7.455 7.354 7.386 2,332,215 -0.00(-0.04%)
Jan 21, 2011 7.573 7.580 7.368 7.389 3,341,747 -0.12(-1.60%)
Jan 20, 2011 7.548 7.575 7.463 7.509 4,228,349 -0.06(-0.73%)
Jan 19, 2011 7.625 7.672 7.553 7.564 4,511,300 -0.05(-0.70%)
Jan 18, 2011 7.565 7.669 7.551 7.617 4,002,546 +0.04(+0.48%)
Jan 14, 2011 7.408 7.592 7.401 7.581 2,531,142 +0.17(+2.25%)
Jan 13, 2011 7.412 7.468 7.387 7.414 3,061,810 +0.01(+0.19%)
Jan 12, 2011 7.496 7.496 7.383 7.400 1,729,908 -0.01(-0.15%)
Jan 11, 2011 7.417 7.426 7.337 7.411 493,475 +0.03(+0.45%)
Jan 10, 2011 7.439 7.439 7.315 7.378 673,165 -0.04(-0.59%)
Jan 07, 2011 7.471 7.527 7.370 7.422 1,316,173 -0.04(-0.57%)
Jan 06, 2011 7.398 7.485 7.318 7.464 1,339,744 +0.09(+1.17%)
Jan 05, 2011 7.340 7.390 7.285 7.378 717,000 +0.03(+0.39%)
Jan 04, 2011 7.480 7.480 7.297 7.349 1,308,185 -0.06(-0.77%)
Jan 03, 2011 7.345 7.411 7.195 7.406 3,128,056 +0.15(+2.02%)
Dec 31, 2010 7.392 7.392 7.260 7.260 412,776 -0.11(-1.50%)
Dec 30, 2010 7.392 7.395 7.327 7.370 348,897 -0.01(-0.19%)
Dec 29, 2010 7.371 7.479 7.315 7.384 1,048,856 +0.06(+0.84%)
Dec 28, 2010 7.392 7.392 7.305 7.323 221,273 -0.06(-0.83%)
Dec 27, 2010 7.406 7.406 7.335 7.384 192,023 -0.02(-0.32%)
Dec 23, 2010 7.422 7.444 7.378 7.408 1,039,231 +0.00(+0.02%)
Dec 22, 2010 7.516 7.521 7.400 7.406 1,645,694 -0.08(-1.05%)
Dec 21, 2010 7.427 7.524 7.412 7.485 2,382,116 +0.06(+0.79%)
Dec 20, 2010 7.417 7.477 7.352 7.427 1,417,886 +0.04(+0.55%)
Dec 17, 2010 7.297 7.390 7.200 7.386 2,627,525 +0.08(+1.08%)
Dec 16, 2010 7.321 7.324 7.190 7.307 1,019,550 -0.02(-0.24%)
Dec 15, 2010 7.392 7.472 7.289 7.324 2,262,632 -0.08(-1.04%)
Dec 14, 2010 7.315 7.477 7.282 7.401 3,940,640 +0.12(+1.58%)
Dec 13, 2010 7.264 7.326 7.245 7.286 1,491,536 +0.01(+0.19%)
Dec 10, 2010 7.189 7.318 7.167 7.272 1,997,142 +0.11(+1.54%)
Dec 09, 2010 7.173 7.208 7.135 7.162 1,691,275 +0.04(+0.58%)
Dec 08, 2010 7.126 7.204 7.037 7.121 1,151,603 +0.03(+0.40%)
Dec 07, 2010 7.099 7.133 7.053 7.092 1,249,566 +0.05(+0.76%)
Dec 06, 2010 6.938 7.132 6.927 7.039 1,745,307 +0.10(+1.45%)
Dec 03, 2010 6.911 6.993 6.905 6.938 1,124,892 +0.00(+0.05%)
Dec 02, 2010 6.851 6.952 6.839 6.935 1,564,938 +0.12(+1.73%)
Dec 01, 2010 6.806 6.831 6.692 6.817 1,681,808 +0.10(+1.55%)
Nov 30, 2010 6.779 6.850 6.684 6.713 1,781,376 -0.11(-1.66%)
Nov 29, 2010 6.810 6.851 6.725 6.826 1,416,439 -0.01(-0.09%)
Nov 26, 2010 6.749 6.842 6.698 6.832 859,484 +0.03(+0.49%)
Nov 24, 2010 6.749 6.799 6.799 6.799 2,139,950 +0.13(+1.89%)
Nov 23, 2010 6.765 6.765 6.634 6.673 1,866,212 -0.17(-2.44%)
Nov 22, 2010 6.741 6.861 6.717 6.840 3,201,864 +0.09(+1.26%)
Nov 19, 2010 6.743 6.777 6.711 6.755 1,885,659 +0.01(+0.19%)
Nov 18, 2010 6.725 6.823 6.662 6.743 3,633,256 +0.08(+1.21%)
Nov 17, 2010 6.826 6.826 6.640 6.662 2,038,910 -0.15(-2.20%)
Nov 16, 2010 6.845 6.880 6.760 6.812 1,012,507 -0.11(-1.62%)
Nov 15, 2010 6.918 6.992 6.861 6.924 1,185,858 +0.01(+0.18%)
Nov 12, 2010 6.949 6.955 6.834 6.911 1,650,034 -0.08(-1.08%)
Nov 11, 2010 7.092 7.092 6.921 6.987 1,623,202 -0.15(-2.16%)
Nov 10, 2010 6.927 7.163 6.894 7.141 2,803,979 +0.22(+3.16%)
Nov 09, 2010 6.921 6.979 6.899 6.922 1,302,862 +0.00(+0.02%)
Nov 08, 2010 7.001 7.015 6.903 6.921 1,490,996 -0.11(-1.55%)
Nov 05, 2010 6.984 7.048 6.940 7.029 2,689,380 +0.06(+0.86%)
Nov 04, 2010 7.056 7.132 6.903 6.970 2,904,004 -0.02(-0.34%)
Nov 03, 2010 6.968 7.099 6.870 6.993 2,946,989 +0.05(+0.77%)
Nov 02, 2010 6.905 6.955 6.843 6.940 1,625,791 +0.08(+1.22%)
Nov 01, 2010 6.998 7.066 6.829 6.856 1,487,158 -0.12(-1.65%)
Oct 29, 2010 6.837 7.029 6.732 6.971 3,185,361 +0.11(+1.65%)
Oct 28, 2010 6.856 6.998 6.593 6.858 18,668,520 -0.31(-4.31%)
Oct 27, 2010 7.127 7.256 7.042 7.167 3,512,160 -0.36(-4.83%)
Oct 25, 2010 7.398 7.669 7.345 7.531 2,304,133 +0.20(+2.77%)
Oct 22, 2010 7.310 7.409 7.130 7.327 2,397,896 +0.07(+1.00%)
Oct 21, 2010 7.357 7.379 7.151 7.255 1,884,193 -0.06(-0.86%)
Oct 20, 2010 7.266 7.346 7.250 7.318 1,031,402 +0.07(+1.02%)
Oct 19, 2010 7.427 7.439 7.154 7.244 3,636,847 -0.29(-3.87%)
Oct 18, 2010 7.580 7.586 7.505 7.535 1,840,858 -0.06(-0.73%)
Oct 15, 2010 7.586 7.628 7.491 7.591 2,464,579 +0.05(+0.69%)
Oct 14, 2010 7.543 7.641 7.501 7.539 2,806,523 +0.04(+0.48%)
Oct 13, 2010 7.362 7.553 7.362 7.502 2,756,418 +0.12(+1.60%)
Oct 12, 2010 7.307 7.397 7.277 7.384 1,293,047 +0.06(+0.75%)
Oct 11, 2010 7.365 7.436 7.296 7.329 563,369 -0.03(-0.34%)
Oct 08, 2010 7.230 7.389 7.212 7.354 1,294,569 +0.12(+1.68%)
Oct 07, 2010 7.242 7.318 7.171 7.233 1,618,640 +0.02(+0.31%)
Oct 06, 2010 7.340 7.362 7.185 7.211 2,196,862 -0.15(-1.97%)
Oct 05, 2010 7.373 7.439 7.321 7.356 993,708 +0.03(+0.43%)
Oct 04, 2010 7.420 7.438 7.208 7.324 1,985,753 -0.09(-1.27%)
Oct 01, 2010 7.400 7.461 7.356 7.419 2,156,148 +0.00(+0.06%)
Sep 30, 2010 7.609 7.614 7.274 7.414 4,042,765 -0.18(-2.41%)
Sep 29, 2010 7.483 7.685 7.483 7.597 2,492,547 +0.11(+1.47%)
Sep 28, 2010 7.436 7.493 7.305 7.487 1,571,498 +0.08(+1.02%)
Sep 27, 2010 7.392 7.438 7.371 7.411 881,431 +0.01(+0.11%)
Sep 24, 2010 7.367 7.427 7.321 7.403 832,963 +0.12(+1.67%)
Sep 23, 2010 7.212 7.329 7.163 7.282 893,936 +0.01(+0.11%)
Sep 22, 2010 7.450 7.450 7.185 7.274 1,284,335 -0.20(-2.62%)
Sep 21, 2010 7.430 7.572 7.335 7.469 2,553,995 +0.05(+0.68%)
Sep 20, 2010 7.077 7.488 7.017 7.419 5,629,714 +0.41(+5.80%)
Sep 17, 2010 7.042 7.069 6.949 7.012 1,222,639 -0.08(-1.07%)
Sep 15, 2010 7.096 7.140 7.026 7.088 1,234,827 -0.05(-0.73%)
Sep 14, 2010 7.181 7.249 7.097 7.140 1,605,697 -0.03(-0.35%)
Sep 13, 2010 7.119 7.184 7.042 7.165 1,384,620 +0.09(+1.27%)
Sep 10, 2010 7.149 7.211 7.072 7.075 1,313,851 -0.06(-0.91%)
Sep 09, 2010 7.111 7.233 7.093 7.140 2,107,852 +0.09(+1.34%)
Sep 08, 2010 7.025 7.091 7.007 7.045 2,315,693 +0.05(+0.65%)
Sep 07, 2010 7.014 7.122 6.951 6.999 2,007,059 -0.12(-1.75%)
Sep 03, 2010 7.127 7.247 7.110 7.124 3,757,017 +0.06(+0.89%)
Sep 02, 2010 7.078 7.096 7.042 7.061 2,007,218 +0.00(+0.07%)
Sep 01, 2010 7.033 7.108 6.998 7.056 1,797,803 +0.12(+1.75%)
Aug 31, 2010 6.861 6.979 6.784 6.935 2,997,227 +0.06(+0.85%)
Aug 30, 2010 7.040 7.140 6.870 6.877 1,969,181 -0.20(-2.87%)
Aug 27, 2010 6.810 7.091 6.769 7.080 3,688,881 +0.33(+4.88%)
Aug 26, 2010 6.784 6.854 6.722 6.750 876,603 -0.01(-0.12%)
Aug 25, 2010 6.711 6.777 6.579 6.758 1,777,842 +0.05(+0.70%)
Aug 24, 2010 6.675 6.743 6.505 6.711 2,216,537 +0.00(+0.02%)
Aug 23, 2010 6.754 6.806 6.661 6.709 1,641,405 -0.06(-0.91%)
Aug 20, 2010 6.698 6.787 6.628 6.771 4,071,291 +0.00(+0.05%)
Aug 19, 2010 6.585 6.933 6.380 6.768 22,000,516 +0.90(+15.28%)
Aug 18, 2010 5.813 6.008 5.691 5.871 6,468,134 +0.01(+0.19%)
Aug 17, 2010 6.013 6.074 5.833 5.860 3,692,180 -0.19(-3.08%)
Aug 16, 2010 5.969 6.076 5.961 6.046 1,656,125 +0.06(+0.95%)
Aug 13, 2010 5.950 6.024 5.939 5.989 1,356,665 +0.01(+0.18%)
Aug 12, 2010 5.947 6.019 5.942 5.978 1,709,896 -0.02(-0.34%)
Aug 11, 2010 6.085 6.087 5.947 5.999 2,974,595 -0.15(-2.39%)
Aug 10, 2010 6.153 6.177 6.076 6.145 1,561,125 -0.06(-0.94%)
Aug 09, 2010 6.241 6.281 6.186 6.204 858,888 -0.03(-0.40%)
Aug 06, 2010 6.312 6.319 6.188 6.229 1,852,184 -0.14(-2.13%)
Aug 05, 2010 6.356 6.473 6.349 6.364 1,222,867 -0.03(-0.47%)
Aug 04, 2010 6.270 6.413 6.237 6.394 1,907,148 +0.15(+2.42%)
Aug 03, 2010 6.257 6.274 6.169 6.243 1,800,379 -0.01(-0.23%)
Aug 02, 2010 6.279 6.345 6.224 6.257 1,210,038 +0.03(+0.51%)
Jul 30, 2010 6.268 6.312 6.158 6.226 1,801,337 -0.10(-1.64%)
Jul 29, 2010 6.380 6.401 6.315 6.330 1,292,831 -0.01(-0.20%)
Jul 28, 2010 6.457 6.541 6.293 6.342 2,681,925 -0.17(-2.54%)
Jul 27, 2010 6.475 6.527 6.369 6.508 2,225,826 +0.10(+1.52%)
Jul 26, 2010 6.401 6.421 6.276 6.410 2,027,191 +0.05(+0.74%)
Jul 23, 2010 6.514 6.516 6.278 6.363 2,254,257 -0.16(-2.39%)
Jul 22, 2010 6.431 6.588 6.401 6.519 2,094,940 +0.13(+2.10%)
Jul 21, 2010 6.410 6.445 6.193 6.385 2,056,218 +0.01(+0.20%)
Jul 20, 2010 6.227 6.382 6.172 6.372 922,259 +0.11(+1.79%)
Jul 19, 2010 6.251 6.290 6.163 6.260 604,324 +0.01(+0.15%)
Jul 16, 2010 6.418 6.434 6.232 6.251 797,725 -0.20(-3.08%)
Jul 15, 2010 6.582 6.582 6.298 6.449 1,700,151 -0.12(-1.87%)
Jul 14, 2010 6.481 6.698 6.481 6.572 2,940,080 +0.12(+1.88%)
Jul 13, 2010 6.183 6.501 6.167 6.451 3,946,902 +0.30(+4.84%)
Jul 12, 2010 6.142 6.155 6.076 6.153 859,243 -0.01(-0.13%)
Jul 09, 2010 6.093 6.164 6.093 6.161 441,816 +0.06(+1.06%)
Jul 08, 2010 6.085 6.134 6.033 6.096 917,120 +0.04(+0.62%)
Jul 07, 2010 6.003 6.059 5.951 6.059 1,421,293 +0.10(+1.69%)
Jul 06, 2010 5.921 6.057 5.918 5.958 3,431,861 +0.07(+1.20%)
Jul 02, 2010 5.724 5.944 5.724 5.887 2,085,074 +0.17(+2.89%)
Jul 01, 2010 5.917 5.958 5.674 5.721 2,549,021 -0.20(-3.30%)
Jun 30, 2010 5.890 5.959 5.843 5.917 2,834,097 +0.02(+0.27%)
Jun 29, 2010 6.007 6.007 5.868 5.901 3,156,835 -0.09(-1.58%)
Jun 25, 2010 6.025 6.063 5.978 5.996 1,543,315 -0.02(-0.29%)
Jun 24, 2010 6.062 6.088 6.007 6.013 1,055,556 -0.09(-1.45%)
Jun 23, 2010 6.229 6.229 6.082 6.101 1,279,824 -0.08(-1.30%)
Jun 22, 2010 6.107 6.215 6.032 6.181 2,596,169 +0.07(+1.21%)
Jun 21, 2010 6.278 6.297 6.093 6.107 919,208 -0.13(-2.02%)
Jun 18, 2010 6.218 6.234 6.122 6.234 722,083 +0.03(+0.41%)
Jun 17, 2010 6.374 6.374 6.152 6.208 2,068,286 -0.10(-1.65%)
Jun 16, 2010 6.286 6.323 6.234 6.312 2,092,529 -0.03(-0.47%)
Jun 15, 2010 6.322 6.342 6.245 6.342 3,383,711 +0.03(+0.52%)
Jun 14, 2010 6.319 6.506 6.271 6.309 1,933,320 -0.17(-2.58%)
Jun 11, 2010 6.412 6.498 6.380 6.476 727,882 +0.03(+0.54%)
Jun 10, 2010 6.363 6.454 6.274 6.442 2,300,637 +0.14(+2.28%)
Jun 09, 2010 6.383 6.402 6.268 6.298 1,740,694 -0.05(-0.72%)
Jun 08, 2010 6.325 6.356 6.263 6.344 3,237,991 +0.03(+0.42%)
Jun 07, 2010 6.333 6.434 6.308 6.317 3,531,163 -0.02(-0.30%)
Jun 04, 2010 6.580 6.580 6.226 6.336 6,029,027 -0.33(-4.92%)
Jun 03, 2010 6.730 6.750 6.636 6.664 1,787,436 -0.01(-0.12%)
Jun 02, 2010 6.585 6.672 6.568 6.672 1,278,555 +0.12(+1.83%)
Jun 01, 2010 6.709 6.791 6.547 6.552 1,445,098 -0.16(-2.42%)
May 28, 2010 6.730 6.787 6.667 6.714 2,016,697 -0.02(-0.23%)
May 27, 2010 6.730 6.809 6.683 6.730 1,113,090 +0.10(+1.50%)
May 26, 2010 6.656 6.787 6.593 6.631 1,574,379 +0.03(+0.43%)
May 25, 2010 6.550 6.610 6.333 6.602 1,653,339 -0.08(-1.25%)
May 24, 2010 6.706 6.823 6.683 6.686 514,965 -0.06(-0.96%)
May 21, 2010 6.678 6.881 6.651 6.750 1,762,025 +0.03(+0.38%)
May 20, 2010 6.560 6.872 6.536 6.725 3,451,384 -0.24(-3.46%)
May 19, 2010 7.078 7.078 6.851 6.966 4,949,696 -0.10(-1.38%)
May 18, 2010 7.193 7.305 7.029 7.064 4,143,552 -0.06(-0.88%)
May 17, 2010 7.250 7.389 7.077 7.127 5,685,383 -0.12(-1.67%)
May 14, 2010 7.201 7.266 7.028 7.249 4,378,548 +0.04(+0.61%)
May 13, 2010 7.119 7.261 7.108 7.204 2,775,808 +0.10(+1.44%)
May 12, 2010 6.987 7.111 6.957 7.102 3,038,880 +0.15(+2.13%)
May 11, 2010 6.974 7.034 6.894 6.954 2,248,267 -0.02(-0.23%)
May 10, 2010 6.977 7.014 6.703 6.970 4,713,545 +0.41(+6.20%)
May 07, 2010 6.465 6.698 6.465 6.563 3,596,387 +0.07(+1.09%)
May 06, 2010 6.577 6.689 6.272 6.492 2,140,838 -0.14(-2.14%)
May 05, 2010 6.569 6.662 6.505 6.634 1,777,125 -0.01(-0.10%)
May 04, 2010 6.577 6.692 6.483 6.640 3,624,374 -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.