Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.952	10.13	9.921	10.09	2,261,900	+0.21(+2.11%)
Jun 29, 2011	9.809	9.984	9.741	9.882	1,773,894	+0.12(+1.28%)
Jun 28, 2011	9.614	9.793	9.577	9.757	992,432	+0.20(+2.08%)
Jun 27, 2011	9.483	9.590	9.440	9.558	950,611	+0.03(+0.36%)
Jun 24, 2011	9.633	9.662	9.484	9.524	1,152,660	-0.14(-1.50%)
Jun 23, 2011	9.428	9.713	9.379	9.669	1,659,980	+0.04(+0.46%)
Jun 22, 2011	9.666	9.666	9.590	9.625	1,586,509	-0.07(-0.68%)
Jun 21, 2011	9.499	9.718	9.469	9.691	2,295,504	+0.28(+2.96%)
Jun 20, 2011	9.325	9.425	9.157	9.412	1,185,528	+0.14(+1.46%)
Jun 17, 2011	9.297	9.415	9.237	9.276	1,485,311	+0.04(+0.41%)
Jun 16, 2011	9.302	9.305	9.185	9.239	1,479,886	-0.11(-1.13%)
Jun 15, 2011	9.377	9.459	9.325	9.344	874,254	-0.14(-1.45%)
Jun 14, 2011	9.352	9.574	9.314	9.481	1,568,096	+0.27(+2.98%)
Jun 13, 2011	9.339	9.374	9.180	9.207	1,497,811	-0.12(-1.30%)
Jun 10, 2011	9.681	9.744	9.226	9.328	2,801,555	-0.42(-4.27%)
Jun 09, 2011	9.666	9.776	9.647	9.744	944,558	+0.04(+0.41%)
Jun 08, 2011	9.858	9.897	9.669	9.705	2,802,374	-0.19(-1.94%)
Jun 07, 2011	9.964	10.00	9.826	9.897	1,611,382	-0.03(-0.35%)
Jun 06, 2011	9.966	10.06	9.880	9.932	2,011,939	-0.11(-1.11%)

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.