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

Open Text Corporation (NQ: OTEX )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2006 2.828 2.890 2.800 2.860 1,067,370 +0.05(+1.75%)
Apr 27, 2006 2.824 2.847 2.790 2.811 1,260,522 -0.03(-0.90%)
Apr 26, 2006 2.708 2.941 2.708 2.836 3,844,804 +0.06(+2.06%)
Apr 25, 2006 2.703 2.785 2.703 2.779 1,388,248 +0.05(+1.98%)
Apr 24, 2006 2.636 2.730 2.636 2.725 1,988,522 +0.08(+3.01%)
Apr 21, 2006 2.681 2.719 2.639 2.646 1,349,050 +0.01(+0.48%)
Apr 20, 2006 2.615 2.668 2.611 2.633 520,615 +0.00(+0.18%)
Apr 19, 2006 2.607 2.630 2.606 2.628 657,278 +0.00(+0.06%)
Apr 18, 2006 2.606 2.644 2.599 2.627 644,963 +0.01(+0.55%)
Apr 17, 2006 2.658 2.684 2.593 2.612 683,544 -0.03(-1.08%)
Apr 13, 2006 2.609 2.650 2.595 2.641 863,047 +0.03(+1.22%)
Apr 12, 2006 2.571 2.611 2.550 2.609 944,940 +0.04(+1.48%)
Apr 11, 2006 2.563 2.593 2.561 2.571 713,502 -0.01(-0.43%)
Apr 10, 2006 2.515 2.592 2.515 2.582 1,081,962 +0.05(+1.95%)
Apr 07, 2006 2.544 2.544 2.522 2.533 858,582 -0.01(-0.31%)
Apr 06, 2006 2.536 2.568 2.536 2.541 397,889 -0.02(-0.62%)
Apr 05, 2006 2.587 2.587 2.504 2.557 1,053,224 -0.04(-1.59%)
Apr 04, 2006 2.592 2.607 2.577 2.598 707,565 +0.01(+0.31%)
Apr 03, 2006 2.612 2.614 2.587 2.590 1,862,979 -0.02(-0.85%)
Mar 31, 2006 2.630 2.633 2.612 2.612 316,500 -0.02(-0.84%)
Mar 30, 2006 2.614 2.657 2.612 2.634 539,855 +0.01(+0.55%)
Mar 29, 2006 2.558 2.642 2.558 2.620 835,882 +0.06(+2.23%)
Mar 28, 2006 2.585 2.587 2.552 2.563 493,757 -0.03(-1.10%)
Mar 27, 2006 2.609 2.609 2.568 2.592 683,595 +0.00(+0.18%)
Mar 24, 2006 2.571 2.598 2.561 2.587 666,392 +0.01(+0.25%)
Mar 23, 2006 2.552 2.595 2.520 2.580 654,762 +0.02(+0.93%)
Mar 22, 2006 2.572 2.576 2.557 2.557 458,522 -0.03(-1.29%)
Mar 21, 2006 2.509 2.633 2.509 2.590 758,644 -0.03(-0.97%)
Mar 20, 2006 2.572 2.652 2.564 2.615 854,204 +0.04(+1.48%)
Mar 17, 2006 2.601 2.622 2.574 2.577 632,484 -0.03(-0.98%)
Mar 16, 2006 2.592 2.636 2.579 2.603 824,045 +0.01(+0.31%)
Mar 15, 2006 2.660 2.671 2.580 2.595 1,468,052 -0.08(-2.91%)
Mar 14, 2006 2.654 2.692 2.654 2.673 1,050,042 +0.01(+0.42%)
Mar 13, 2006 2.657 2.700 2.630 2.661 1,980,755 +0.00(+0.18%)
Mar 10, 2006 2.671 2.701 2.644 2.657 1,959,086 -0.01(-0.54%)
Mar 09, 2006 2.698 2.719 2.666 2.671 1,312,834 -0.04(-1.41%)
Mar 08, 2006 2.727 2.727 2.639 2.709 1,150,011 -0.03(-1.10%)
Mar 07, 2006 2.785 2.790 2.708 2.739 677,475 -0.07(-2.55%)
Mar 06, 2006 2.784 2.840 2.784 2.811 1,531,868 +0.00(+0.06%)
Mar 03, 2006 2.827 2.841 2.795 2.809 1,282,857 -0.01(-0.28%)
Mar 02, 2006 2.785 2.836 2.763 2.817 2,070,969 +0.04(+1.31%)
Mar 01, 2006 2.784 2.820 2.755 2.781 983,364 -0.00(-0.06%)
Feb 28, 2006 2.795 2.805 2.773 2.782 780,683 -0.01(-0.45%)
Feb 27, 2006 2.795 2.830 2.770 2.795 2,188,279 -0.01(-0.23%)
Feb 24, 2006 2.798 2.830 2.784 2.801 561,020 -0.01(-0.40%)
Feb 23, 2006 2.758 2.860 2.758 2.813 1,558,631 +0.04(+1.38%)
Feb 22, 2006 2.716 2.809 2.714 2.774 1,815,372 +0.06(+2.11%)
Feb 21, 2006 2.771 2.795 2.708 2.717 1,135,651 -0.07(-2.40%)
Feb 17, 2006 2.781 2.798 2.765 2.784 1,028,424 +0.01(+0.23%)
Feb 16, 2006 2.760 2.784 2.751 2.778 1,268,013 +0.01(+0.46%)
Feb 15, 2006 2.763 2.782 2.730 2.765 975,124 +0.01(+0.40%)
Feb 14, 2006 2.760 2.766 2.709 2.754 939,638 +0.01(+0.35%)
Feb 13, 2006 2.688 2.774 2.681 2.744 1,231,658 +0.04(+1.59%)
Feb 10, 2006 2.723 2.738 2.688 2.701 1,725,045 -0.03(-0.99%)
Feb 09, 2006 2.743 2.765 2.727 2.728 1,190,662 +0.00(+0.18%)
Feb 08, 2006 2.735 2.736 2.669 2.723 1,266,132 +0.01(+0.47%)
Feb 07, 2006 2.731 2.779 2.692 2.711 1,292,769 -0.03(-1.10%)
Feb 06, 2006 2.770 2.814 2.722 2.741 1,907,844 -0.03(-1.26%)
Feb 03, 2006 2.836 2.860 2.776 2.776 2,412,200 -0.10(-3.38%)
Feb 02, 2006 2.846 2.919 2.778 2.873 15,045,312 +0.22(+8.46%)
Feb 01, 2006 2.647 2.674 2.623 2.649 6,500,927 +0.01(+0.54%)
Jan 31, 2006 2.560 2.693 2.560 2.634 2,643,606 +0.08(+2.98%)
Jan 30, 2006 2.576 2.615 2.531 2.558 1,905,146 +0.00(+0.19%)
Jan 27, 2006 2.507 2.564 2.493 2.553 2,004,253 +0.06(+2.36%)
Jan 26, 2006 2.463 2.510 2.463 2.495 684,632 +0.04(+1.69%)
Jan 25, 2006 2.464 2.485 2.450 2.453 648,026 -0.02(-0.77%)
Jan 24, 2006 2.460 2.480 2.448 2.472 989,195 +0.01(+0.32%)
Jan 23, 2006 2.460 2.512 2.436 2.464 576,027 -0.01(-0.32%)
Jan 20, 2006 2.495 2.509 2.468 2.472 1,268,623 -0.02(-0.96%)
Jan 19, 2006 2.442 2.509 2.442 2.496 1,273,844 +0.05(+2.08%)
Jan 18, 2006 2.458 2.460 2.436 2.445 1,040,576 -0.03(-1.22%)
Jan 17, 2006 2.509 2.509 2.472 2.475 1,699,917 -0.03(-1.21%)
Jan 13, 2006 2.480 2.528 2.472 2.506 5,026,107 +0.01(+0.32%)
Jan 12, 2006 2.512 2.531 2.480 2.498 684,953 -0.02(-0.63%)
Jan 11, 2006 2.526 2.557 2.483 2.514 1,812,202 +0.00(+0.06%)
Jan 10, 2006 2.501 2.531 2.490 2.512 937,833 -0.00(-0.06%)
Jan 09, 2006 2.448 2.528 2.434 2.514 1,717,309 +0.04(+1.61%)
Jan 06, 2006 2.450 2.482 2.450 2.474 1,064,936 +0.02(+0.65%)
Jan 05, 2006 2.394 2.466 2.385 2.458 1,002,548 +0.05(+2.05%)
Jan 04, 2006 2.442 2.488 2.383 2.409 2,774,697 -0.05(-2.07%)
Jan 03, 2006 2.242 2.487 2.242 2.460 8,491,444 +0.22(+9.64%)
Dec 30, 2005 2.189 2.248 2.170 2.243 2,465,877 +0.01(+0.57%)
Dec 29, 2005 2.216 2.240 2.216 2.231 1,640,574 +0.01(+0.65%)
Dec 28, 2005 2.269 2.288 2.207 2.216 1,209,518 -0.04(-1.90%)
Dec 27, 2005 2.323 2.337 2.258 2.259 869,243 -0.05(-2.00%)
Dec 23, 2005 2.315 2.321 2.291 2.305 594,167 -0.01(-0.41%)
Dec 22, 2005 2.339 2.366 2.312 2.315 1,279,511 -0.02(-0.89%)
Dec 21, 2005 2.350 2.353 2.329 2.336 1,110,543 -0.03(-1.08%)
Dec 20, 2005 2.383 2.388 2.345 2.361 767,871 -0.03(-1.33%)
Dec 19, 2005 2.386 2.425 2.385 2.393 716,559 +0.00(+0.07%)
Dec 16, 2005 2.372 2.413 2.372 2.391 619,112 -0.00(-0.07%)
Dec 15, 2005 2.377 2.405 2.372 2.393 1,071,716 +0.01(+0.33%)
Dec 14, 2005 2.380 2.417 2.375 2.385 1,739,191 -0.01(-0.27%)
Dec 13, 2005 2.390 2.407 2.355 2.391 3,981,216 +0.00(+0.07%)
Dec 12, 2005 2.377 2.402 2.377 2.390 847,983 +0.00(+0.20%)
Dec 09, 2005 2.386 2.398 2.382 2.385 297,209 -0.01(-0.33%)
Dec 08, 2005 2.420 2.420 2.386 2.393 469,322 -0.01(-0.40%)
Dec 07, 2005 2.409 2.426 2.386 2.402 866,406 -0.01(-0.46%)
Dec 06, 2005 2.420 2.440 2.401 2.413 1,102,850 +0.02(+0.73%)
Dec 05, 2005 2.375 2.409 2.374 2.396 1,381,404 +0.01(+0.47%)
Dec 02, 2005 2.340 2.394 2.340 2.385 2,373,807 +0.02(+0.74%)
Dec 01, 2005 2.375 2.380 2.340 2.367 3,243,082 -0.01(-0.40%)
Nov 30, 2005 2.361 2.382 2.350 2.377 2,880,692 +0.02(+0.74%)
Nov 29, 2005 2.385 2.385 2.340 2.359 1,722,982 -0.00(-0.20%)
Nov 28, 2005 2.409 2.423 2.361 2.364 1,665,343 -0.03(-1.33%)
Nov 25, 2005 2.421 2.439 2.383 2.396 1,191,970 -0.03(-1.31%)
Nov 23, 2005 2.428 2.448 2.425 2.428 507,249 -0.00(-0.20%)
Nov 22, 2005 2.401 2.445 2.401 2.433 1,717,296 +0.01(+0.46%)
Nov 21, 2005 2.434 2.471 2.385 2.421 1,801,528 -0.03(-1.23%)
Nov 18, 2005 2.498 2.498 2.436 2.452 940,864 -0.03(-1.41%)
Nov 17, 2005 2.456 2.528 2.448 2.487 1,313,544 +0.05(+2.09%)
Nov 16, 2005 2.431 2.447 2.425 2.436 759,399 +0.00(+0.13%)
Nov 15, 2005 2.488 2.523 2.428 2.433 1,165,006 -0.06(-2.24%)
Nov 14, 2005 2.450 2.531 2.450 2.488 2,905,360 +0.04(+1.62%)
Nov 11, 2005 2.471 2.471 2.431 2.448 913,762 +0.00(+0.00%)
Nov 10, 2005 2.437 2.472 2.436 2.448 1,133,557 -0.00(-0.13%)
Nov 09, 2005 2.493 2.496 2.436 2.452 1,961,659 -0.01(-0.39%)
Nov 08, 2005 2.425 2.475 2.412 2.461 2,113,179 +0.03(+1.31%)
Nov 07, 2005 2.386 2.469 2.380 2.429 2,465,757 +0.05(+2.28%)
Nov 04, 2005 2.305 2.456 2.301 2.375 3,858,301 +0.08(+3.46%)
Nov 03, 2005 2.245 2.304 2.224 2.296 2,111,361 +0.04(+1.91%)
Nov 02, 2005 2.242 2.261 2.178 2.253 2,685,276 +0.07(+3.35%)
Nov 01, 2005 2.165 2.199 2.138 2.180 3,174,769 +0.00(+0.15%)
Oct 31, 2005 2.138 2.189 2.138 2.177 1,564,059 +0.03(+1.56%)
Oct 28, 2005 2.142 2.164 2.127 2.143 471,605 +0.02(+0.97%)
Oct 27, 2005 2.192 2.202 2.115 2.123 821,554 -0.09(-3.89%)
Oct 26, 2005 2.240 2.262 2.191 2.208 1,119,323 -0.04(-1.63%)
Oct 25, 2005 2.358 2.358 2.226 2.245 1,888,402 +0.05(+2.24%)
Oct 24, 2005 2.165 2.200 2.138 2.196 957,960 +0.03(+1.17%)
Oct 21, 2005 2.212 2.224 2.164 2.170 609,407 -0.05(-2.15%)
Oct 20, 2005 2.226 2.262 2.210 2.218 741,995 -0.01(-0.43%)
Oct 19, 2005 2.162 2.231 2.146 2.227 1,562,946 +0.06(+2.71%)
Oct 18, 2005 2.177 2.205 2.146 2.169 986,823 +0.01(+0.37%)
Oct 17, 2005 2.135 2.164 2.134 2.161 884,615 +0.02(+1.12%)
Oct 14, 2005 2.132 2.151 2.102 2.137 659,675 +0.02(+0.90%)
Oct 13, 2005 2.127 2.138 2.091 2.118 1,811,592 -0.01(-0.67%)
Oct 12, 2005 2.192 2.224 2.129 2.132 1,411,029 -0.07(-3.39%)
Oct 11, 2005 2.239 2.258 2.197 2.207 978,886 -0.03(-1.21%)
Oct 10, 2005 2.261 2.281 2.226 2.234 1,340,068 -0.03(-1.20%)
Oct 07, 2005 2.234 2.274 2.232 2.261 1,142,142 -0.00(-0.14%)
Oct 06, 2005 2.315 2.316 2.247 2.264 2,261,208 +0.06(+2.52%)
Oct 05, 2005 2.242 2.251 2.183 2.208 925,995 -0.04(-1.84%)
Oct 04, 2005 2.234 2.262 2.224 2.250 1,258,056 +0.02(+0.78%)
Oct 03, 2005 2.237 2.247 2.232 2.232 1,382,568 +0.01(+0.43%)
Sep 30, 2005 2.207 2.240 2.207 2.223 1,632,875 +0.00(+0.14%)
Sep 29, 2005 2.229 2.274 2.202 2.219 1,984,868 -0.01(-0.64%)
Sep 28, 2005 2.116 2.254 2.115 2.234 5,874,531 +0.17(+7.99%)
Sep 27, 2005 2.068 2.080 2.053 2.068 2,229,716 -0.00(-0.23%)
Sep 26, 2005 2.078 2.116 2.067 2.073 1,828,329 +0.00(+0.00%)
Sep 23, 2005 2.073 2.100 2.067 2.073 1,549,492 +0.00(+0.15%)
Sep 22, 2005 2.070 2.113 2.059 2.070 2,983,297 +0.00(+0.08%)
Sep 21, 2005 2.068 2.072 2.054 2.068 2,680,904 +0.01(+0.39%)
Sep 20, 2005 2.064 2.072 2.051 2.061 1,624,327 +0.00(+0.00%)
Sep 19, 2005 2.022 2.065 2.016 2.061 1,803,050 +0.03(+1.57%)
Sep 16, 2005 2.022 2.038 2.019 2.029 1,473,197 +0.01(+0.63%)
Sep 15, 2005 2.061 2.062 2.005 2.016 2,522,617 -0.03(-1.48%)
Sep 14, 2005 2.043 2.078 2.043 2.046 5,397,233 -0.00(-0.23%)
Sep 13, 2005 2.019 2.057 2.013 2.051 2,936,488 +0.03(+1.57%)
Sep 12, 2005 2.032 2.046 2.003 2.019 5,429,965 -0.00(-0.24%)
Sep 09, 2005 1.940 2.049 1.932 2.024 15,225,934 +0.19(+10.31%)
Sep 08, 2005 1.863 1.892 1.830 1.835 3,528,662 -0.03(-1.79%)
Sep 07, 2005 1.898 1.898 1.841 1.868 2,508,634 -0.02(-0.84%)
Sep 06, 2005 1.873 1.917 1.863 1.884 1,986,975 +0.01(+0.42%)
Sep 02, 2005 1.916 1.916 1.857 1.876 1,715,774 -0.02(-1.09%)
Sep 01, 2005 1.862 1.911 1.847 1.897 2,886,309 +0.05(+2.49%)
Aug 31, 2005 1.849 1.867 1.839 1.851 1,476,505 -0.01(-0.43%)
Aug 30, 2005 1.890 1.890 1.857 1.859 1,422,489 -0.03(-1.43%)
Aug 29, 2005 1.876 1.887 1.860 1.886 1,555,486 +0.00(+0.08%)
Aug 26, 2005 1.909 1.914 1.884 1.884 1,505,558 -0.03(-1.41%)
Aug 25, 2005 1.936 1.948 1.886 1.911 2,796,611 -0.02(-1.23%)
Aug 24, 2005 1.944 1.984 1.932 1.935 1,442,044 -0.02(-0.90%)
Aug 23, 2005 1.902 2.059 1.902 1.952 4,149,875 +0.01(+0.66%)
Aug 22, 2005 1.909 1.949 1.909 1.940 2,590,156 +0.02(+1.16%)
Aug 19, 2005 1.897 1.936 1.894 1.917 1,149,086 +0.01(+0.75%)
Aug 18, 2005 1.913 1.924 1.890 1.903 1,537,258 -0.02(-0.83%)
Aug 17, 2005 1.946 1.946 1.908 1.919 1,099,724 -0.02(-0.82%)
Aug 16, 2005 1.941 1.957 1.921 1.935 1,727,448 -0.01(-0.57%)
Aug 15, 2005 1.917 1.964 1.917 1.946 1,790,320 +0.02(+1.24%)
Aug 12, 2005 1.908 1.927 1.895 1.922 999,063 -0.00(-0.17%)
Aug 11, 2005 1.897 1.946 1.892 1.925 1,625,088 +0.03(+1.42%)
Aug 10, 2005 1.909 1.909 1.897 1.898 3,193,450 -0.01(-0.58%)
Aug 09, 2005 1.913 1.935 1.906 1.909 3,066,705 -0.00(-0.25%)
Aug 08, 2005 1.948 1.951 1.914 1.914 1,517,722 -0.02(-0.90%)
Aug 05, 2005 1.967 1.967 1.916 1.932 1,535,837 +0.01(+0.41%)
Aug 04, 2005 1.924 1.956 1.924 1.924 1,479,078 -0.02(-0.82%)
Aug 03, 2005 1.938 1.964 1.938 1.940 735,152 -0.01(-0.73%)
Aug 02, 2005 1.935 1.979 1.927 1.954 2,259,309 +0.02(+1.11%)
Aug 01, 2005 1.938 1.951 1.924 1.933 2,331,886 +0.02(+1.21%)
Jul 29, 2005 1.900 1.924 1.900 1.909 1,681,709 +0.01(+0.42%)
Jul 28, 2005 1.908 1.916 1.897 1.902 2,419,691 -0.01(-0.58%)
Jul 27, 2005 1.943 1.949 1.879 1.913 2,055,376 -0.04(-1.96%)
Jul 26, 2005 1.949 1.960 1.936 1.951 1,784,577 +0.02(+0.90%)
Jul 25, 2005 1.941 1.956 1.917 1.933 1,820,102 +0.02(+0.83%)
Jul 22, 2005 1.930 1.948 1.911 1.917 2,316,866 -0.02(-1.23%)
Jul 21, 2005 1.938 1.965 1.935 1.941 1,183,259 +0.01(+0.33%)
Jul 20, 2005 1.948 1.954 1.921 1.935 1,890,308 -0.02(-0.90%)
Jul 19, 2005 1.859 1.965 1.859 1.952 4,795,235 +0.09(+5.05%)
Jul 18, 2005 1.900 1.900 1.836 1.859 2,885,252 -0.01(-0.51%)
Jul 15, 2005 1.913 1.916 1.838 1.868 4,626,462 -0.05(-2.41%)
Jul 14, 2005 1.936 1.979 1.908 1.914 4,992,739 -0.03(-1.47%)
Jul 13, 2005 2.053 2.067 1.919 1.943 13,363,037 -0.12(-6.00%)
Jul 12, 2005 2.118 2.130 2.051 2.067 28,148,186 -0.33(-13.68%)
Jul 11, 2005 2.348 2.421 2.342 2.394 4,039,685 +0.06(+2.66%)
Jul 08, 2005 2.278 2.361 2.278 2.332 2,190,864 +0.05(+2.37%)
Jul 07, 2005 2.281 2.296 2.253 2.278 1,691,319 -0.01(-0.56%)
Jul 06, 2005 2.304 2.339 2.291 2.291 2,008,788 -0.01(-0.55%)
Jul 05, 2005 2.247 2.318 2.234 2.304 1,919,002 +0.06(+2.48%)
Jul 01, 2005 2.240 2.285 2.240 2.248 1,136,557 -0.00(-0.14%)
Jun 30, 2005 2.293 2.301 2.245 2.251 2,099,813 +0.00(+0.21%)
Jun 29, 2005 2.281 2.305 2.242 2.247 3,477,885 -0.02(-1.05%)
Jun 28, 2005 2.226 2.313 2.226 2.270 2,270,756 +0.03(+1.42%)
Jun 27, 2005 2.289 2.297 2.237 2.239 2,023,607 -0.06(-2.76%)
Jun 24, 2005 2.339 2.345 2.281 2.302 2,083,548 -0.04(-1.73%)
Jun 23, 2005 2.345 2.409 2.318 2.343 4,462,306 -0.03(-1.31%)
Jun 22, 2005 2.402 2.418 2.374 2.374 1,395,443 -0.03(-1.19%)
Jun 21, 2005 2.407 2.421 2.402 2.402 973,382 -0.01(-0.26%)
Jun 20, 2005 2.448 2.448 2.401 2.409 1,018,649 -0.03(-1.17%)
Jun 17, 2005 2.461 2.475 2.434 2.437 850,122 -0.01(-0.45%)
Jun 16, 2005 2.458 2.469 2.444 2.448 642,271 -0.01(-0.32%)
Jun 15, 2005 2.466 2.487 2.437 2.456 1,518,823 +0.00(+0.19%)
Jun 14, 2005 2.439 2.480 2.439 2.452 1,703,471 -0.02(-0.77%)
Jun 13, 2005 2.480 2.495 2.468 2.471 920,385 -0.01(-0.32%)
Jun 10, 2005 2.488 2.496 2.474 2.479 649,120 -0.01(-0.38%)
Jun 09, 2005 2.496 2.544 2.469 2.488 762,820 -0.01(-0.57%)
Jun 08, 2005 2.514 2.544 2.502 2.502 879,621 -0.02(-0.76%)
Jun 07, 2005 2.537 2.564 2.522 2.522 1,436,201 -0.02(-0.84%)
Jun 06, 2005 2.542 2.576 2.514 2.543 1,148,747 +0.02(+0.79%)
Jun 03, 2005 2.560 2.569 2.517 2.523 905,013 -0.03(-1.31%)
Jun 02, 2005 2.563 2.607 2.549 2.557 1,035,330 -0.00(-0.12%)
Jun 01, 2005 2.547 2.590 2.547 2.560 1,992,925 +0.00(+0.19%)
May 31, 2005 2.596 2.596 2.547 2.555 1,049,268 -0.01(-0.43%)
May 27, 2005 2.599 2.604 2.558 2.566 1,746,323 +0.00(+0.19%)
May 26, 2005 2.592 2.604 2.560 2.561 1,781,043 -0.01(-0.56%)
May 25, 2005 2.649 2.649 2.569 2.576 1,733,115 -0.05(-2.03%)
May 24, 2005 2.522 2.650 2.522 2.629 1,438,465 +0.10(+3.80%)
May 23, 2005 2.544 2.599 2.531 2.533 1,268,875 -0.03(-1.12%)
May 20, 2005 2.584 2.592 2.539 2.561 1,107,304 -0.02(-0.92%)
May 19, 2005 2.566 2.598 2.560 2.585 1,821,448 +0.03(+1.03%)
May 18, 2005 2.474 2.574 2.474 2.559 2,003,285 +0.09(+3.44%)
May 17, 2005 2.485 2.488 2.425 2.474 1,461,794 +0.00(+0.06%)
May 16, 2005 2.401 2.483 2.401 2.472 2,827,084 +0.07(+2.91%)
May 13, 2005 2.324 2.423 2.312 2.402 2,696,094 +0.05(+2.23%)
May 12, 2005 2.297 2.366 2.293 2.350 2,773,640 +0.05(+2.00%)
May 11, 2005 2.250 2.310 2.237 2.304 1,906,548 +0.04(+1.76%)
May 10, 2005 2.289 2.302 2.253 2.264 1,866,030 -0.05(-2.00%)
May 09, 2005 2.309 2.318 2.293 2.310 1,752,512 -0.01(-0.55%)
May 06, 2005 2.396 2.398 2.258 2.323 5,564,289 -0.04(-1.75%)
May 05, 2005 2.388 2.426 2.361 2.364 2,517,773 -0.03(-1.26%)
May 04, 2005 2.385 2.413 2.380 2.394 1,834,977 +0.01(+0.60%)
May 03, 2005 2.385 2.402 2.364 2.380 1,276,756 +0.01(+0.27%)
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.