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 (%)
May 24, 2011	9.860	9.948	9.844	9.854	2,371,203	+0.01(+0.10%)
May 23, 2011	9.825	9.926	9.701	9.844	1,422,245	-0.13(-1.33%)
May 20, 2011	9.955	10.02	9.876	9.977	1,777,919	+0.01(+0.06%)
May 19, 2011	9.822	10.00	9.748	9.970	2,180,943	+0.24(+2.48%)
May 18, 2011	9.627	9.786	9.589	9.729	1,507,594	+0.15(+1.55%)
May 17, 2011	9.666	9.734	9.509	9.581	1,866,402	-0.14(-1.47%)
May 16, 2011	9.734	9.808	9.688	9.725	1,555,440	-0.04(-0.44%)
May 13, 2011	9.830	9.964	9.732	9.767	1,819,071	-0.10(-0.99%)
May 12, 2011	9.750	9.874	9.635	9.865	1,689,803	+0.05(+0.50%)
May 11, 2011	9.969	10.00	9.709	9.816	1,726,444	-0.19(-1.91%)
May 10, 2011	9.732	10.06	9.729	10.01	2,777,166	+0.30(+3.05%)
May 09, 2011	9.644	9.739	9.553	9.710	842,506	+0.07(+0.77%)
May 06, 2011	9.758	9.796	9.614	9.636	1,765,381	+0.02(+0.20%)
May 05, 2011	9.471	9.654	9.424	9.617	2,835,379	+0.08(+0.79%)
May 04, 2011	9.628	9.646	9.433	9.542	1,378,758	-0.06(-0.61%)
May 03, 2011	9.673	9.701	9.442	9.600	1,941,372	-0.10(-1.07%)

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.