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 (%)
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%)
May 03, 2010 6.650 6.727 6.538 6.700 2,831,661 +0.06(+0.88%)
Apr 30, 2010 6.727 6.820 6.524 6.642 15,240,212 -0.77(-10.40%)
Apr 29, 2010 7.423 7.438 7.337 7.412 1,290,997 +0.00(+0.06%)
Apr 28, 2010 7.446 7.446 7.351 7.408 1,019,398 +0.01(+0.13%)
Apr 27, 2010 7.557 7.557 7.349 7.398 1,539,147 -0.17(-2.21%)
Apr 26, 2010 7.713 7.833 7.498 7.565 2,679,482 -0.29(-3.67%)
Apr 23, 2010 7.736 8.033 7.736 7.854 2,699,842 +0.14(+1.84%)
Apr 22, 2010 7.693 7.736 7.657 7.712 1,267,388 +0.02(+0.23%)
Apr 21, 2010 7.665 7.847 7.665 7.695 1,922,864 +0.06(+0.81%)
Apr 20, 2010 7.403 7.669 7.403 7.633 1,165,517 +0.20(+2.74%)
Apr 19, 2010 7.603 7.613 7.321 7.430 1,531,755 -0.17(-2.22%)
Apr 16, 2010 7.624 7.706 7.564 7.598 1,495,412 +0.00(+0.04%)
Apr 15, 2010 7.493 7.627 7.490 7.595 1,747,990 +0.11(+1.45%)
Apr 14, 2010 7.480 7.543 7.464 7.487 4,511,078 +0.05(+0.61%)
Apr 13, 2010 7.455 7.491 7.430 7.441 2,549,827 -0.03(-0.44%)
Apr 12, 2010 7.521 7.521 7.439 7.474 1,830,282 -0.04(-0.59%)
Apr 09, 2010 7.501 7.529 7.447 7.518 1,050,664 -0.01(-0.10%)
Apr 08, 2010 7.507 7.529 7.389 7.526 1,694,111 -0.01(-0.13%)
Apr 07, 2010 7.531 7.587 7.493 7.535 1,270,402 -0.03(-0.33%)
Apr 06, 2010 7.564 7.606 7.466 7.561 1,235,639 -0.01(-0.15%)
Apr 05, 2010 7.609 7.693 7.554 7.572 1,835,687 +0.09(+1.24%)
Apr 01, 2010 7.494 7.479 7.479 7.479 1,032,925 -0.00(-0.04%)
Mar 31, 2010 7.494 7.515 7.427 7.482 959,205 -0.01(-0.17%)
Mar 30, 2010 7.529 7.535 7.452 7.494 1,312,563 +0.00(+0.00%)
Mar 29, 2010 7.502 7.557 7.475 7.494 1,399,537 +0.03(+0.46%)
Mar 26, 2010 7.479 7.584 7.417 7.460 1,981,750 -0.02(-0.25%)
Mar 25, 2010 7.337 7.527 7.321 7.479 1,489,442 +0.18(+2.44%)
Mar 24, 2010 7.397 7.419 7.289 7.301 1,268,118 -0.15(-2.03%)
Mar 23, 2010 7.455 7.501 7.412 7.452 1,513,368 +0.04(+0.55%)
Mar 22, 2010 7.532 7.583 7.353 7.411 2,150,825 -0.14(-1.88%)
Mar 19, 2010 7.636 7.674 7.521 7.553 887,160 -0.06(-0.85%)
Mar 18, 2010 7.665 7.702 7.463 7.617 1,802,301 -0.02(-0.32%)
Mar 17, 2010 7.712 7.734 7.619 7.642 1,227,594 -0.09(-1.11%)
Mar 16, 2010 7.780 7.786 7.701 7.728 1,360,510 -0.04(-0.51%)
Mar 15, 2010 7.784 7.803 7.723 7.767 1,256,272 -0.02(-0.24%)
Mar 12, 2010 7.759 7.803 7.729 7.786 1,422,359 +0.06(+0.84%)
Mar 11, 2010 7.639 7.728 7.570 7.721 1,168,118 +0.07(+0.97%)
Mar 10, 2010 7.548 7.655 7.499 7.647 642,412 +0.12(+1.66%)
Mar 09, 2010 7.543 7.550 7.491 7.523 3,318,779 -0.02(-0.21%)
Mar 08, 2010 7.663 7.715 7.501 7.539 2,074,447 -0.09(-1.16%)
Mar 05, 2010 7.584 7.677 7.567 7.627 1,007,343 +0.06(+0.79%)
Mar 04, 2010 7.633 7.633 7.499 7.567 683,646 -0.05(-0.62%)
Mar 03, 2010 7.657 7.685 7.589 7.614 564,175 +0.02(+0.27%)
Mar 02, 2010 7.609 7.647 7.573 7.594 1,837,711 -0.02(-0.25%)
Mar 01, 2010 7.668 7.810 7.553 7.613 2,814,098 -0.05(-0.70%)
Feb 26, 2010 7.553 7.688 7.457 7.666 2,373,506 +0.12(+1.54%)
Feb 25, 2010 7.502 7.575 7.488 7.550 1,876,465 -0.00(-0.04%)
Feb 24, 2010 7.488 7.655 7.480 7.553 2,379,147 +0.04(+0.59%)
Feb 23, 2010 7.565 7.572 7.455 7.509 2,911,731 -0.08(-1.06%)
Feb 22, 2010 7.557 7.636 7.479 7.589 3,366,364 +0.08(+1.01%)
Feb 19, 2010 7.326 7.527 7.308 7.513 3,281,351 +0.18(+2.52%)
Feb 18, 2010 7.124 7.342 7.088 7.329 2,431,643 +0.23(+3.22%)
Feb 17, 2010 7.154 7.185 7.081 7.100 3,721,861 -0.05(-0.73%)
Feb 16, 2010 7.310 7.310 7.113 7.152 2,026,150 -0.09(-1.20%)
Feb 12, 2010 7.241 7.239 7.239 7.239 1,294,328 -0.01(-0.20%)
Feb 11, 2010 7.173 7.283 7.150 7.253 1,208,604 +0.07(+1.01%)
Feb 10, 2010 7.231 7.233 7.108 7.181 1,516,743 -0.03(-0.44%)
Feb 09, 2010 7.370 7.376 7.157 7.212 2,721,973 -0.12(-1.61%)
Feb 08, 2010 7.178 7.395 7.137 7.330 4,704,624 +0.17(+2.35%)
Feb 05, 2010 6.790 7.200 6.782 7.162 7,366,271 +0.32(+4.63%)
Feb 04, 2010 6.897 7.160 6.807 6.845 12,536,994 +0.45(+7.10%)
Feb 03, 2010 6.399 6.459 6.353 6.391 935,196 -0.01(-0.10%)
Feb 02, 2010 6.334 6.435 6.334 6.397 1,027,557 +0.10(+1.53%)
Feb 01, 2010 6.215 6.360 6.215 6.301 931,072 +0.09(+1.42%)
Jan 29, 2010 6.308 6.424 6.205 6.213 924,137 -0.08(-1.33%)
Jan 28, 2010 6.405 6.460 6.284 6.297 1,053,259 -0.10(-1.63%)
Jan 27, 2010 6.366 6.435 6.326 6.401 623,257 +0.02(+0.32%)
Jan 26, 2010 6.349 6.434 6.243 6.380 724,373 +0.04(+0.60%)
Jan 25, 2010 6.427 6.427 6.317 6.342 589,966 -0.04(-0.57%)
Jan 22, 2010 6.446 6.527 6.341 6.378 1,895,169 -0.05(-0.78%)
Jan 21, 2010 6.508 6.571 6.350 6.429 1,449,965 -0.06(-0.90%)
Jan 20, 2010 6.464 6.517 6.427 6.487 1,182,680 -0.05(-0.80%)
Jan 19, 2010 6.512 6.568 6.423 6.539 1,329,573 -0.01(-0.19%)
Jan 15, 2010 6.661 6.552 6.552 6.552 1,595,069 -0.10(-1.52%)
Jan 14, 2010 6.358 6.698 6.358 6.653 2,558,849 +0.27(+4.27%)
Jan 13, 2010 6.360 6.410 6.338 6.380 723,992 +0.07(+1.05%)
Jan 12, 2010 6.363 6.385 6.282 6.314 585,582 -0.09(-1.33%)
Jan 11, 2010 6.426 6.467 6.383 6.399 1,251,901 -0.04(-0.64%)
Jan 08, 2010 6.404 6.465 6.367 6.440 701,310 +0.06(+0.86%)
Jan 07, 2010 6.487 6.494 6.367 6.385 886,665 -0.07(-1.05%)
Jan 06, 2010 6.462 6.506 6.443 6.453 1,749,069 -0.00(-0.07%)
Jan 05, 2010 6.408 6.462 6.327 6.457 1,396,555 +0.06(+0.96%)
Jan 04, 2010 6.423 6.456 6.380 6.396 851,122 -0.01(-0.17%)
Dec 31, 2009 6.410 6.407 6.407 6.407 1,257,529 -0.00(-0.05%)
Dec 30, 2009 6.326 6.413 6.284 6.410 1,341,597 +0.02(+0.30%)
Dec 29, 2009 6.372 6.432 6.372 6.391 1,886,541 +0.03(+0.55%)
Dec 28, 2009 6.306 6.361 6.298 6.356 570,754 +0.03(+0.47%)
Dec 24, 2009 6.265 6.347 6.235 6.326 1,114,156 +0.08(+1.21%)
Dec 23, 2009 6.183 6.251 6.181 6.251 1,384,481 +0.10(+1.69%)
Dec 22, 2009 5.873 6.174 5.873 6.147 1,466,100 +0.08(+1.35%)
Dec 21, 2009 6.014 6.082 5.981 6.065 645,793 +0.07(+1.18%)
Dec 18, 2009 5.951 6.003 5.899 5.994 1,192,787 +0.09(+1.58%)
Dec 17, 2009 5.942 6.007 5.862 5.901 536,930 -0.08(-1.32%)
Dec 16, 2009 5.978 6.025 5.950 5.980 703,715 +0.02(+0.34%)
Dec 15, 2009 5.973 6.018 5.895 5.959 1,542,566 -0.07(-1.15%)
Dec 14, 2009 6.018 6.085 6.008 6.029 798,435 -0.05(-0.80%)
Dec 11, 2009 6.213 6.213 6.043 6.077 734,690 -0.12(-1.86%)
Dec 10, 2009 6.123 6.260 6.123 6.193 1,098,149 +0.12(+1.89%)
Dec 09, 2009 6.074 6.088 5.945 6.077 1,222,975 +0.03(+0.50%)
Dec 08, 2009 6.142 6.144 6.018 6.048 420,942 -0.13(-2.17%)
Dec 07, 2009 6.164 6.256 6.164 6.181 728,941 -0.02(-0.25%)
Dec 04, 2009 6.235 6.263 6.092 6.197 1,107,520 +0.07(+1.13%)
Dec 03, 2009 6.098 6.248 6.073 6.128 1,678,369 +0.06(+0.91%)
Dec 02, 2009 6.025 6.118 6.008 6.073 688,284 +0.03(+0.57%)
Dec 01, 2009 6.011 6.081 5.977 6.038 1,107,545 +0.04(+0.63%)
Nov 30, 2009 5.832 6.022 5.832 6.000 3,400,575 +0.20(+3.51%)
Nov 27, 2009 5.690 5.851 5.690 5.797 369,448 -0.08(-1.39%)
Nov 25, 2009 5.917 5.956 5.795 5.879 902,559 +0.06(+1.03%)
Nov 24, 2009 5.784 5.819 5.737 5.819 714,228 +0.04(+0.65%)
Nov 23, 2009 5.814 5.821 5.762 5.781 1,119,657 +0.05(+0.88%)
Nov 20, 2009 5.748 5.753 5.646 5.731 2,224,944 -0.04(-0.71%)
Nov 19, 2009 5.871 5.871 5.718 5.772 2,582,680 -0.10(-1.74%)
Nov 18, 2009 5.940 5.986 5.827 5.874 2,157,810 -0.10(-1.66%)
Nov 17, 2009 5.983 5.984 5.918 5.973 2,031,036 -0.05(-0.89%)
Nov 16, 2009 6.118 6.137 6.022 6.027 879,857 -0.03(-0.55%)
Nov 13, 2009 6.085 6.125 6.021 6.060 1,946,873 -0.01(-0.23%)
Nov 12, 2009 6.158 6.196 6.074 6.074 553,896 -0.12(-1.91%)
Nov 11, 2009 6.175 6.235 6.136 6.193 947,334 +0.03(+0.43%)
Nov 10, 2009 6.142 6.180 6.101 6.166 1,518,812 +0.01(+0.20%)
Nov 09, 2009 6.063 6.170 6.040 6.153 1,305,768 +0.15(+2.57%)
Nov 06, 2009 6.021 6.024 5.934 5.999 1,126,605 -0.01(-0.21%)
Nov 05, 2009 5.956 6.032 5.940 6.011 1,246,438 +0.12(+1.95%)
Nov 04, 2009 5.783 5.951 5.783 5.896 1,951,695 +0.14(+2.46%)
Nov 03, 2009 5.773 5.791 5.669 5.754 3,979,305 -0.07(-1.14%)
Nov 02, 2009 5.893 5.989 5.800 5.821 2,445,151 -0.02(-0.30%)
Oct 30, 2009 6.002 6.074 5.832 5.838 2,232,425 -0.17(-2.78%)
Oct 29, 2009 5.932 6.052 5.912 6.005 1,786,490 +0.12(+2.06%)
Oct 28, 2009 6.142 6.204 5.805 5.884 6,033,202 -0.37(-5.85%)
Oct 27, 2009 6.249 6.262 6.136 6.249 3,436,461 +0.04(+0.63%)
Oct 26, 2009 6.199 6.312 6.129 6.210 1,326,528 +0.02(+0.31%)
Oct 23, 2009 6.230 6.361 6.134 6.191 1,395,076 -0.09(-1.38%)
Oct 22, 2009 6.211 6.295 6.177 6.278 731,492 +0.04(+0.71%)
Oct 21, 2009 6.295 6.374 6.210 6.234 1,028,997 -0.07(-1.08%)
Oct 20, 2009 6.311 6.506 6.300 6.301 1,313,064 -0.15(-2.30%)
Oct 19, 2009 6.349 6.531 6.338 6.449 1,850,014 +0.11(+1.69%)
Oct 16, 2009 6.456 6.456 6.308 6.342 1,149,008 -0.12(-1.78%)
Oct 15, 2009 6.385 6.516 6.380 6.457 2,586,328 +0.07(+1.04%)
Oct 14, 2009 6.274 6.404 6.274 6.391 3,487,118 +0.17(+2.66%)
Oct 13, 2009 6.074 6.235 6.074 6.226 2,715,894 +0.13(+2.07%)
Oct 12, 2009 6.125 6.144 6.065 6.100 1,550,827 +0.02(+0.39%)
Oct 09, 2009 6.074 6.136 6.065 6.076 1,047,771 -0.02(-0.39%)
Oct 08, 2009 6.033 6.126 6.033 6.100 841,472 +0.06(+1.04%)
Oct 07, 2009 5.903 6.041 5.899 6.036 1,649,361 +0.09(+1.48%)
Oct 06, 2009 5.868 5.964 5.868 5.948 3,841,104 +0.06(+1.04%)
Oct 05, 2009 5.814 5.906 5.729 5.887 1,695,145 +0.04(+0.67%)
Oct 02, 2009 5.769 5.903 5.731 5.847 1,478,408 +0.04(+0.76%)
Oct 01, 2009 5.914 5.936 5.717 5.803 3,247,381 -0.08(-1.37%)
Sep 30, 2009 5.989 6.043 5.860 5.884 1,601,960 -0.06(-1.06%)
Sep 29, 2009 5.972 6.040 5.923 5.947 2,139,576 +0.03(+0.48%)
Sep 28, 2009 5.940 5.950 5.833 5.918 5,113,994 -0.04(-0.74%)
Sep 25, 2009 6.125 6.169 5.944 5.962 4,194,487 -0.17(-2.83%)
Sep 24, 2009 6.181 6.246 6.118 6.136 2,861,094 -0.07(-1.07%)
Sep 23, 2009 6.210 6.221 6.136 6.202 2,577,293 +0.03(+0.54%)
Sep 22, 2009 6.251 6.281 6.169 6.169 4,020,870 -0.05(-0.79%)
Sep 21, 2009 6.106 6.248 6.057 6.218 2,401,633 +0.12(+1.89%)
Sep 18, 2009 6.054 6.129 6.008 6.103 3,403,437 +0.07(+1.10%)
Sep 17, 2009 6.038 6.065 5.854 6.036 2,940,587 +0.02(+0.37%)
Sep 16, 2009 5.841 6.051 5.814 6.014 3,696,158 +0.22(+3.75%)
Sep 15, 2009 5.608 5.828 5.608 5.797 3,686,489 +0.17(+3.08%)
Sep 14, 2009 5.512 5.633 5.452 5.624 2,844,109 +0.13(+2.44%)
Sep 11, 2009 5.532 5.556 5.442 5.490 2,743,716 -0.06(-1.02%)
Sep 10, 2009 5.682 5.698 5.507 5.546 4,218,394 -0.15(-2.68%)
Sep 09, 2009 5.620 5.713 5.594 5.699 3,228,328 +0.09(+1.63%)
Sep 08, 2009 5.504 5.608 5.499 5.608 2,836,591 +0.13(+2.45%)
Sep 04, 2009 5.438 5.501 5.438 5.474 2,214,190 +0.04(+0.75%)
Sep 03, 2009 5.406 5.433 5.310 5.433 2,037,926 +0.05(+0.91%)
Sep 02, 2009 5.442 5.460 5.378 5.384 1,531,577 -0.07(-1.33%)
Sep 01, 2009 5.494 5.576 5.445 5.456 1,495,336 -0.09(-1.56%)
Aug 31, 2009 5.526 5.606 5.499 5.543 2,003,677 -0.06(-1.15%)
Aug 28, 2009 5.653 5.698 5.561 5.608 2,673,086 -0.04(-0.64%)
Aug 27, 2009 5.594 5.652 5.455 5.644 2,390,269 +0.06(+1.02%)
Aug 26, 2009 5.579 5.624 5.492 5.587 3,004,206 -0.01(-0.11%)
Aug 25, 2009 5.601 5.753 5.551 5.594 5,034,018 -0.07(-1.28%)
Aug 24, 2009 6.087 6.114 5.616 5.666 8,228,167 -0.38(-6.21%)
Aug 21, 2009 6.107 6.279 6.021 6.041 5,985,343 +0.11(+1.86%)
Aug 20, 2009 6.088 6.117 5.918 5.931 3,733,649 -0.11(-1.75%)
Aug 19, 2009 6.068 6.177 6.025 6.036 1,649,951 -0.09(-1.54%)
Aug 18, 2009 6.038 6.153 5.977 6.131 1,873,737 +0.12(+1.97%)
Aug 17, 2009 6.139 6.200 6.013 6.013 1,336,489 -0.21(-3.44%)
Aug 14, 2009 6.183 6.334 6.137 6.227 2,411,937 -0.02(-0.30%)
Aug 13, 2009 6.170 6.289 6.100 6.246 2,101,450 +0.13(+2.19%)
Aug 12, 2009 6.019 6.194 6.019 6.112 2,063,394 +0.13(+2.16%)
Aug 11, 2009 6.085 6.085 5.942 5.983 2,025,725 -0.08(-1.25%)
Aug 10, 2009 6.084 6.096 6.046 6.059 999,012 -0.02(-0.31%)
Aug 07, 2009 6.033 6.084 5.923 6.077 1,009,386 +0.07(+1.18%)
Aug 06, 2009 6.085 6.085 5.966 6.007 679,871 -0.03(-0.42%)
Aug 05, 2009 6.085 6.085 5.950 6.032 1,561,264 -0.06(-0.96%)
Aug 04, 2009 6.010 6.129 6.003 6.090 1,227,048 +0.08(+1.34%)
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.