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

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 8.633 8.700 8.540 8.586 1,419,792 -0.10(-1.13%)
Sep 27, 2012 8.468 8.730 8.386 8.685 1,950,195 +0.27(+3.18%)
Sep 26, 2012 8.487 8.510 8.339 8.417 1,985,161 -0.09(-1.03%)
Sep 25, 2012 8.829 8.829 8.435 8.504 2,518,370 -0.25(-2.90%)
Sep 24, 2012 8.677 8.800 8.672 8.758 1,267,963 +0.02(+0.29%)
Sep 21, 2012 8.907 8.907 8.706 8.733 1,532,173 -0.08(-0.90%)
Sep 20, 2012 8.868 8.940 8.786 8.812 1,279,889 -0.12(-1.33%)
Sep 19, 2012 8.783 8.949 8.770 8.931 1,204,883 +0.14(+1.59%)
Sep 18, 2012 8.811 8.850 8.699 8.790 744,194 -0.03(-0.37%)
Sep 17, 2012 8.851 8.940 8.814 8.823 1,185,663 -0.06(-0.65%)
Sep 14, 2012 8.730 8.913 8.730 8.881 1,457,597 +0.19(+2.17%)
Sep 13, 2012 8.697 8.766 8.540 8.692 859,805 -0.04(-0.41%)
Sep 12, 2012 8.736 8.843 8.678 8.728 573,864 +0.01(+0.16%)
Sep 11, 2012 8.639 8.730 8.523 8.714 1,135,579 +0.06(+0.72%)
Sep 10, 2012 8.717 8.727 8.627 8.652 1,535,107 -0.09(-1.07%)
Sep 07, 2012 8.761 8.864 8.674 8.745 1,635,928 +0.03(+0.34%)
Sep 06, 2012 8.485 8.750 8.474 8.716 2,007,843 +0.32(+3.80%)
Sep 05, 2012 8.407 8.443 8.185 8.396 818,815 -0.02(-0.26%)
Sep 04, 2012 8.387 8.477 8.334 8.418 2,427,329 +0.04(+0.48%)
Aug 31, 2012 8.337 8.398 8.326 8.378 2,960,320 +0.06(+0.73%)
Aug 30, 2012 8.376 8.378 8.259 8.317 1,982,477 -0.06(-0.76%)
Aug 29, 2012 8.350 8.404 8.316 8.381 947,204 +0.07(+0.88%)
Aug 27, 2012 8.409 8.411 8.292 8.308 1,349,956 -0.03(-0.37%)
Aug 24, 2012 8.428 8.449 8.311 8.339 2,488,952 -0.08(-0.93%)
Aug 23, 2012 8.445 8.465 8.372 8.417 1,778,716 -0.04(-0.52%)
Aug 22, 2012 8.495 8.495 8.392 8.460 1,378,610 -0.03(-0.37%)
Aug 21, 2012 8.502 8.544 8.457 8.491 1,138,919 +0.01(+0.11%)
Aug 20, 2012 8.484 8.521 8.289 8.482 2,287,182 -0.02(-0.18%)
Aug 17, 2012 8.442 8.501 8.421 8.498 1,514,487 +0.04(+0.50%)
Aug 16, 2012 8.463 8.491 8.395 8.456 2,648,680 +0.02(+0.30%)
Aug 15, 2012 8.309 8.487 8.259 8.431 1,850,793 +0.12(+1.50%)
Aug 14, 2012 8.395 8.443 8.261 8.306 2,317,576 -0.07(-0.84%)
Aug 13, 2012 8.518 8.558 8.298 8.376 2,487,591 -0.11(-1.34%)
Aug 10, 2012 7.753 8.607 7.704 8.490 10,126,513 +0.80(+10.36%)
Aug 09, 2012 7.633 7.862 7.619 7.693 3,441,410 +0.04(+0.51%)
Aug 08, 2012 7.688 7.809 7.552 7.654 2,088,519 -0.08(-1.09%)
Aug 07, 2012 7.806 7.839 7.705 7.738 2,186,515 -0.08(-1.08%)
Aug 06, 2012 7.582 7.903 7.463 7.822 1,537,599 +0.26(+3.46%)
Aug 03, 2012 7.272 7.688 7.259 7.560 3,634,473 +0.36(+5.04%)
Aug 02, 2012 7.168 7.225 7.120 7.197 2,733,042 -0.00(-0.06%)
Aug 01, 2012 7.014 7.260 6.987 7.202 4,329,015 +0.19(+2.78%)
Jul 31, 2012 7.106 7.154 6.956 7.007 2,525,100 -0.10(-1.45%)
Jul 30, 2012 7.132 7.201 7.034 7.110 1,692,908 -0.05(-0.67%)
Jul 27, 2012 7.146 7.221 7.106 7.159 2,263,325 +0.04(+0.61%)
Jul 26, 2012 7.160 7.191 7.073 7.115 953,138 +0.04(+0.62%)
Jul 25, 2012 7.071 7.205 7.057 7.071 1,031,348 -0.02(-0.35%)
Jul 24, 2012 7.194 7.257 7.040 7.096 922,346 -0.09(-1.32%)
Jul 23, 2012 7.218 7.241 7.101 7.191 1,315,902 -0.19(-2.59%)
Jul 20, 2012 7.451 7.482 7.355 7.383 1,725,094 -0.16(-2.07%)
Jul 19, 2012 7.448 7.623 7.448 7.538 1,512,650 +0.13(+1.77%)
Jul 18, 2012 7.292 7.479 7.247 7.408 1,103,445 +0.11(+1.56%)
Jul 17, 2012 7.389 7.440 7.241 7.294 785,602 -0.09(-1.16%)
Jul 16, 2012 7.356 7.445 7.193 7.380 1,296,842 +0.00(+0.02%)
Jul 13, 2012 7.362 7.412 7.328 7.378 727,479 +0.02(+0.28%)
Jul 12, 2012 7.333 7.431 7.330 7.358 2,097,477 -0.01(-0.15%)
Jul 11, 2012 7.375 7.484 7.303 7.369 2,322,418 -0.05(-0.63%)
Jul 10, 2012 7.523 7.528 7.314 7.415 2,987,747 -0.09(-1.20%)
Jul 09, 2012 7.626 7.626 7.476 7.506 2,143,881 -0.09(-1.21%)
Jul 06, 2012 7.915 7.989 7.458 7.598 4,434,576 -0.51(-6.32%)
Jul 05, 2012 8.286 8.286 8.079 8.110 2,051,408 +0.01(+0.12%)
Jul 03, 2012 7.911 8.121 7.867 8.101 1,281,828 +0.18(+2.32%)
Jul 02, 2012 7.792 7.934 7.792 7.917 1,746,440 +0.15(+1.88%)
Jun 29, 2012 7.665 7.809 7.665 7.770 1,733,243 +0.22(+2.89%)
Jun 28, 2012 7.562 7.638 7.468 7.552 2,775,946 -0.08(-1.06%)
Jun 27, 2012 7.434 7.669 7.434 7.633 1,663,934 +0.19(+2.62%)
Jun 26, 2012 7.355 7.482 7.336 7.439 2,390,687 +0.07(+0.99%)
Jun 25, 2012 7.482 7.504 7.302 7.366 2,486,891 -0.19(-2.49%)
Jun 22, 2012 7.445 7.588 7.439 7.554 2,078,829 +0.11(+1.49%)
Jun 21, 2012 7.672 7.672 7.417 7.443 2,501,661 -0.22(-2.83%)
Jun 20, 2012 7.728 7.797 7.556 7.660 1,914,586 -0.02(-0.20%)
Jun 19, 2012 7.568 7.841 7.568 7.676 4,152,475 +0.18(+2.35%)
Jun 18, 2012 7.342 7.554 7.320 7.500 1,404,059 +0.11(+1.50%)
Jun 15, 2012 7.244 7.423 7.221 7.389 2,425,743 +0.17(+2.33%)
Jun 14, 2012 7.236 7.271 7.180 7.221 3,058,027 -0.01(-0.15%)
Jun 13, 2012 7.252 7.285 7.201 7.232 3,219,405 -0.05(-0.64%)
Jun 12, 2012 7.196 7.294 7.050 7.278 4,077,386 +0.12(+1.70%)
Jun 11, 2012 7.330 7.380 7.146 7.157 1,804,004 -0.12(-1.58%)
Jun 08, 2012 7.378 7.420 7.229 7.272 2,971,243 -0.12(-1.68%)
Jun 07, 2012 7.612 7.657 7.386 7.397 1,759,579 -0.13(-1.72%)
Jun 06, 2012 7.428 7.562 7.397 7.526 1,833,583 +0.14(+1.94%)
Jun 05, 2012 7.299 7.425 7.261 7.383 2,182,283 +0.04(+0.53%)
Jun 04, 2012 7.303 7.428 7.238 7.344 2,705,493 +0.02(+0.32%)
Jun 01, 2012 7.433 7.476 7.243 7.320 3,404,646 -0.21(-2.77%)
May 31, 2012 7.520 7.568 7.381 7.529 3,569,947 +0.02(+0.33%)
May 30, 2012 7.514 7.534 7.448 7.504 2,460,369 -0.05(-0.68%)
May 29, 2012 7.710 7.711 7.532 7.556 1,722,063 -0.07(-0.90%)
May 25, 2012 7.579 7.685 7.563 7.624 1,461,200 +0.03(+0.37%)
May 24, 2012 7.691 7.735 7.534 7.596 1,450,552 -0.11(-1.47%)
May 23, 2012 7.551 7.718 7.461 7.710 2,278,031 +0.07(+0.90%)
May 22, 2012 7.710 7.756 7.593 7.641 1,909,866 -0.09(-1.13%)
May 21, 2012 7.486 7.775 7.410 7.728 2,146,173 +0.27(+3.63%)
May 18, 2012 7.680 7.713 7.394 7.457 5,169,273 -0.22(-2.84%)
May 17, 2012 7.699 7.710 7.559 7.676 4,477,582 +0.00(+0.02%)
May 16, 2012 7.730 7.813 7.609 7.674 3,923,194 -0.05(-0.63%)
May 15, 2012 7.856 7.861 7.619 7.722 4,674,485 -0.14(-1.78%)
May 14, 2012 7.761 7.923 7.742 7.862 4,074,734 +0.02(+0.30%)
May 11, 2012 7.942 7.996 7.825 7.839 2,891,607 -0.11(-1.35%)
May 10, 2012 7.898 7.968 7.822 7.946 6,227,734 +0.12(+1.53%)
May 09, 2012 7.864 7.881 7.710 7.827 5,007,798 -0.04(-0.55%)
May 08, 2012 7.700 7.923 7.677 7.870 4,901,127 +0.13(+1.69%)
May 07, 2012 7.859 7.890 7.683 7.739 6,941,560 -0.14(-1.80%)
May 04, 2012 7.875 7.928 7.809 7.881 5,544,745 -0.05(-0.67%)
May 03, 2012 8.082 8.122 7.808 7.934 11,886,137 -0.23(-2.84%)
May 02, 2012 7.942 8.311 7.864 8.166 15,471,510 -0.16(-1.87%)
May 01, 2012 8.482 8.630 8.217 8.322 12,866,074 -0.40(-4.55%)
Apr 30, 2012 8.769 8.786 8.621 8.719 3,401,583 -0.13(-1.43%)
Apr 27, 2012 8.935 8.952 8.837 8.845 2,603,760 -0.03(-0.39%)
Apr 26, 2012 8.711 8.904 8.711 8.879 2,929,804 +0.13(+1.51%)
Apr 25, 2012 8.681 8.769 8.622 8.747 3,103,884 +0.19(+2.16%)
Apr 24, 2012 8.649 8.671 8.548 8.562 3,482,760 -0.08(-0.90%)
Apr 23, 2012 8.803 8.822 8.583 8.639 4,833,044 -0.28(-3.09%)
Apr 20, 2012 9.325 9.345 8.646 8.915 10,796,531 -0.34(-3.67%)
Apr 19, 2012 9.564 9.608 9.230 9.255 4,270,038 -0.36(-3.73%)
Apr 18, 2012 9.736 9.745 9.497 9.613 2,111,701 -0.12(-1.26%)
Apr 17, 2012 9.497 9.764 9.371 9.736 2,460,774 +0.32(+3.36%)
Apr 16, 2012 9.504 9.504 9.293 9.420 1,738,522 -0.04(-0.44%)
Apr 13, 2012 9.459 9.568 9.413 9.462 1,930,544 -0.03(-0.31%)
Apr 12, 2012 9.217 9.501 9.217 9.491 2,203,250 +0.29(+3.17%)
Apr 11, 2012 9.167 9.281 9.141 9.200 1,046,427 +0.08(+0.92%)
Apr 10, 2012 9.225 9.283 9.091 9.116 2,407,499 -0.12(-1.33%)
Apr 09, 2012 9.197 9.245 9.163 9.239 1,254,221 -0.10(-1.03%)
Apr 05, 2012 9.487 9.487 9.318 9.335 1,635,569 -0.18(-1.88%)
Apr 04, 2012 9.493 9.543 9.371 9.515 2,782,778 -0.05(-0.52%)
Apr 03, 2012 9.599 9.614 9.530 9.564 1,377,891 -0.01(-0.10%)
Apr 02, 2012 9.501 9.588 9.454 9.574 1,249,141 +0.05(+0.52%)
Mar 30, 2012 9.444 9.603 9.429 9.524 2,591,180 +0.15(+1.61%)
Mar 29, 2012 9.311 9.385 9.264 9.373 1,108,518 +0.02(+0.23%)
Mar 28, 2012 9.342 9.392 9.275 9.351 2,066,467 +0.02(+0.23%)
Mar 27, 2012 9.370 9.410 9.314 9.329 1,205,525 -0.04(-0.43%)
Mar 26, 2012 9.049 9.384 9.029 9.370 2,000,092 +0.34(+3.81%)
Mar 23, 2012 9.063 9.088 8.977 9.026 1,211,677 -0.03(-0.29%)
Mar 22, 2012 9.035 9.105 8.966 9.052 1,961,568 -0.05(-0.60%)
Mar 21, 2012 9.203 9.209 9.082 9.107 2,342,826 -0.08(-0.91%)
Mar 20, 2012 9.189 9.216 9.091 9.191 1,222,767 -0.04(-0.42%)
Mar 19, 2012 9.223 9.309 9.191 9.230 1,191,802 -0.00(-0.02%)
Mar 16, 2012 9.318 9.337 9.223 9.231 943,730 -0.08(-0.90%)
Mar 15, 2012 9.348 9.452 9.300 9.315 1,219,967 -0.02(-0.18%)
Mar 14, 2012 9.331 9.345 9.275 9.332 1,176,261 +0.02(+0.20%)
Mar 13, 2012 9.203 9.323 9.181 9.314 1,078,497 +0.14(+1.51%)
Mar 12, 2012 9.429 9.455 9.142 9.175 1,174,514 -0.24(-2.53%)
Mar 09, 2012 9.420 9.466 9.354 9.413 1,003,985 +0.02(+0.22%)
Mar 08, 2012 9.223 9.418 9.205 9.393 1,205,628 +0.20(+2.15%)
Mar 07, 2012 9.102 9.208 9.027 9.195 1,185,990 +0.11(+1.22%)
Mar 06, 2012 9.286 9.297 8.979 9.085 2,719,370 -0.29(-3.11%)
Mar 05, 2012 9.515 9.552 9.360 9.376 2,025,445 -0.14(-1.46%)
Mar 02, 2012 9.499 9.549 9.459 9.515 1,752,476 -0.02(-0.21%)
Mar 01, 2012 9.521 9.586 9.493 9.535 1,561,321 +0.02(+0.18%)
Feb 29, 2012 9.508 9.641 9.490 9.518 2,290,270 +0.01(+0.11%)
Feb 28, 2012 9.530 9.547 9.418 9.507 1,352,974 +0.00(+0.03%)
Feb 27, 2012 9.519 9.582 9.376 9.504 1,212,814 -0.11(-1.12%)
Feb 24, 2012 9.553 9.681 9.538 9.611 2,975,276 +0.05(+0.54%)
Feb 23, 2012 9.505 9.592 9.406 9.560 2,223,870 +0.09(+0.90%)
Feb 22, 2012 9.407 9.519 9.385 9.474 2,520,303 +0.08(+0.90%)
Feb 21, 2012 9.415 9.448 9.290 9.390 2,368,532 -0.03(-0.33%)
Feb 17, 2012 9.541 9.603 9.364 9.421 1,719,604 -0.08(-0.84%)
Feb 16, 2012 9.566 9.569 9.421 9.501 2,631,316 -0.06(-0.60%)
Feb 15, 2012 9.694 9.694 9.515 9.558 1,455,150 -0.08(-0.87%)
Feb 14, 2012 9.631 9.748 9.583 9.642 2,890,432 -0.07(-0.71%)
Feb 13, 2012 9.437 9.764 9.395 9.711 3,982,145 +0.36(+3.81%)
Feb 10, 2012 9.487 9.564 9.331 9.354 3,090,816 -0.18(-1.91%)
Feb 09, 2012 9.406 9.536 9.326 9.536 3,818,488 +0.16(+1.69%)
Feb 08, 2012 9.466 9.543 9.356 9.378 3,149,549 -0.12(-1.31%)
Feb 07, 2012 9.427 9.549 9.244 9.502 7,858,647 +0.07(+0.71%)
Feb 06, 2012 9.427 9.455 9.265 9.435 4,005,219 -0.03(-0.36%)
Feb 03, 2012 9.485 9.507 9.281 9.469 7,533,374 +0.07(+0.76%)
Feb 02, 2012 9.188 9.719 9.172 9.398 21,498,404 +1.20(+14.69%)
Feb 01, 2012 7.971 8.211 7.781 8.194 8,379,122 +0.30(+3.81%)
Jan 31, 2012 8.224 8.261 7.839 7.894 9,630,852 -0.29(-3.50%)
Jan 30, 2012 8.250 8.287 8.171 8.180 3,127,131 -0.15(-1.81%)
Jan 27, 2012 8.264 8.400 8.228 8.331 2,517,625 +0.06(+0.73%)
Jan 26, 2012 8.090 8.520 8.046 8.270 7,891,411 +0.26(+3.25%)
Jan 25, 2012 7.802 8.055 7.755 8.010 4,037,398 +0.28(+3.56%)
Jan 24, 2012 7.764 7.785 7.697 7.735 1,932,728 -0.04(-0.56%)
Jan 23, 2012 7.799 7.881 7.697 7.778 1,710,311 -0.00(-0.02%)
Jan 20, 2012 7.785 7.864 7.741 7.780 3,498,531 -0.03(-0.36%)
Jan 19, 2012 7.746 7.886 7.741 7.808 3,992,741 +0.10(+1.35%)
Jan 18, 2012 7.549 7.727 7.534 7.704 2,427,850 +0.14(+1.81%)
Jan 17, 2012 7.582 7.783 7.473 7.566 3,640,176 +0.06(+0.77%)
Jan 13, 2012 7.685 7.685 7.501 7.509 11,671,940 -0.24(-3.11%)
Jan 12, 2012 7.780 7.832 7.693 7.750 3,471,868 -0.00(-0.02%)
Jan 11, 2012 7.756 7.803 7.579 7.752 3,702,453 +0.01(+0.10%)
Jan 10, 2012 8.024 8.052 7.694 7.744 3,848,304 -0.19(-2.43%)
Jan 09, 2012 7.918 8.003 7.828 7.937 1,361,541 +0.03(+0.39%)
Jan 06, 2012 8.040 8.066 7.878 7.906 3,282,453 -0.14(-1.80%)
Jan 05, 2012 7.978 8.129 7.960 8.051 2,602,501 +0.02(+0.25%)
Jan 04, 2012 8.080 8.122 7.968 8.031 2,230,343 +0.07(+0.84%)
Dec 30, 2011 7.931 8.006 7.897 7.964 1,087,917 +0.03(+0.41%)
Dec 29, 2011 7.887 8.012 7.864 7.931 818,288 +0.06(+0.71%)
Dec 28, 2011 7.864 7.984 7.806 7.875 907,165 -0.01(-0.16%)
Dec 27, 2011 7.909 8.009 7.886 7.887 676,349 -0.07(-0.86%)
Dec 23, 2011 7.851 7.985 7.851 7.956 849,247 +0.16(+2.02%)
Dec 21, 2011 8.182 8.191 7.775 7.799 3,207,492 -0.41(-4.99%)
Dec 20, 2011 7.993 8.298 7.990 8.208 1,603,659 +0.31(+3.94%)
Dec 19, 2011 7.953 7.965 7.739 7.897 2,270,626 -0.05(-0.59%)
Dec 16, 2011 7.985 8.063 7.890 7.943 1,234,192 +0.01(+0.08%)
Dec 15, 2011 8.172 8.277 7.908 7.937 1,716,579 -0.20(-2.41%)
Dec 14, 2011 8.267 8.267 8.051 8.133 2,464,774 -0.19(-2.30%)
Dec 13, 2011 8.558 8.558 8.291 8.325 1,674,362 -0.20(-2.34%)
Dec 12, 2011 8.417 8.555 8.409 8.524 1,233,838 +0.00(+0.04%)
Dec 09, 2011 8.456 8.627 8.429 8.521 813,716 +0.07(+0.77%)
Dec 08, 2011 8.543 8.580 8.396 8.456 1,215,594 -0.13(-1.49%)
Dec 07, 2011 8.660 8.674 8.535 8.583 1,225,439 -0.10(-1.20%)
Dec 06, 2011 8.685 8.787 8.448 8.688 2,802,500 +0.01(+0.09%)
Dec 05, 2011 8.873 8.887 8.610 8.680 1,802,681 -0.07(-0.77%)
Dec 02, 2011 8.954 8.996 8.702 8.747 2,148,286 -0.14(-1.54%)
Dec 01, 2011 8.842 8.990 8.784 8.884 1,669,090 +0.00(+0.05%)
Nov 30, 2011 8.745 8.899 8.675 8.879 1,298,589 +0.38(+4.41%)
Nov 29, 2011 8.518 8.590 8.479 8.504 1,428,263 +0.03(+0.37%)
Nov 28, 2011 8.392 8.512 8.292 8.473 1,333,285 +0.31(+3.82%)
Nov 25, 2011 8.305 8.334 8.157 8.161 686,932 -0.20(-2.38%)
Nov 23, 2011 8.504 8.504 8.264 8.361 1,009,046 -0.21(-2.51%)
Nov 22, 2011 8.618 8.671 8.549 8.576 1,044,102 -0.05(-0.61%)
Nov 21, 2011 8.700 8.734 8.442 8.629 1,251,858 -0.19(-2.21%)
Nov 18, 2011 8.915 9.030 8.804 8.823 1,988,160 -0.06(-0.68%)
Nov 17, 2011 9.033 9.142 8.865 8.884 1,963,295 -0.13(-1.44%)
Nov 16, 2011 8.963 9.170 8.943 9.014 2,090,150 -0.00(-0.04%)
Nov 15, 2011 9.013 9.150 8.935 9.018 1,408,830 -0.02(-0.19%)
Nov 14, 2011 9.149 9.267 9.019 9.035 1,190,652 -0.16(-1.78%)
Nov 11, 2011 9.083 9.290 8.990 9.198 877,073 +0.19(+2.14%)
Nov 10, 2011 9.117 9.153 8.912 9.005 1,226,729 -0.05(-0.55%)
Nov 09, 2011 9.323 9.331 9.029 9.055 2,665,922 -0.43(-4.48%)
Nov 08, 2011 9.466 9.508 9.321 9.480 3,246,716 +0.09(+0.96%)
Nov 07, 2011 9.359 9.410 9.301 9.390 3,652,088 -0.04(-0.41%)
Nov 04, 2011 9.546 9.624 9.395 9.429 1,917,540 -0.19(-1.99%)
Nov 03, 2011 9.382 9.645 9.189 9.620 2,616,758 +0.33(+3.55%)
Nov 02, 2011 9.272 9.314 9.103 9.290 1,639,897 +0.13(+1.45%)
Nov 01, 2011 9.138 9.376 9.066 9.158 3,367,682 -0.34(-3.62%)
Oct 31, 2011 9.225 9.616 9.153 9.502 3,815,791 +0.10(+1.04%)
Oct 28, 2011 9.127 9.441 9.074 9.404 3,962,739 +0.21(+2.30%)
Oct 27, 2011 9.043 9.468 8.971 9.192 9,161,340 +0.79(+9.44%)
Oct 26, 2011 8.462 8.507 8.253 8.400 2,774,893 +0.07(+0.78%)
Oct 25, 2011 8.312 8.484 8.222 8.334 2,196,783 -0.01(-0.15%)
Oct 24, 2011 8.160 8.359 8.154 8.347 2,282,455 +0.23(+2.88%)
Oct 21, 2011 8.132 8.159 8.018 8.113 905,983 +0.09(+1.09%)
Oct 20, 2011 8.076 8.134 7.940 8.026 958,064 -0.09(-1.13%)
Oct 19, 2011 8.230 8.367 8.093 8.118 1,046,362 -0.09(-1.10%)
Oct 18, 2011 8.051 8.250 7.741 8.208 2,658,942 +0.16(+1.95%)
Oct 17, 2011 8.423 8.521 8.040 8.051 1,551,682 -0.42(-5.00%)
Oct 14, 2011 8.358 8.569 8.332 8.474 1,136,080 +0.20(+2.47%)
Oct 13, 2011 8.082 8.345 8.034 8.270 969,141 +0.18(+2.23%)
Oct 12, 2011 8.085 8.155 7.999 8.090 1,556,569 +0.07(+0.87%)
Oct 11, 2011 8.115 8.180 7.979 8.020 963,195 -0.16(-1.92%)
Oct 10, 2011 7.901 8.193 7.901 8.177 1,255,955 +0.38(+4.87%)
Oct 07, 2011 8.107 8.242 7.772 7.797 1,519,958 -0.28(-3.53%)
Oct 06, 2011 7.747 8.096 7.665 8.082 1,645,927 +0.35(+4.47%)
Oct 05, 2011 7.647 7.813 7.571 7.736 1,591,663 +0.07(+0.96%)
Oct 04, 2011 7.400 7.663 7.400 7.663 2,781,802 +0.08(+1.03%)
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.