Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:03AM ET - U.S. Markets open in 2 hours and 27 minutes. Dow  0.14% Nasdaq  0.00%

Open Text Corp. (OTEX)

On Nov 20: 36.36   0.00 (0.00%)

MORE ON OTEX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 36.47 36.50 35.82 36.36 350,700 36.36 19-Nov-09 37.25 37.25 36.28 36.62 407,100 36.62 18-Nov-09 37.69 37.98 36.97 37.27 340,100 37.27 17-Nov-09 37.96 37.97 37.55 37.90 320,200 37.90 16-Nov-09 38.82 38.94 38.21 38.24 138,700 38.24 13-Nov-09 38.86 38.86 38.20 38.45 306,900 38.45 12-Nov-09 39.07 39.31 38.54 38.54 87,300 38.54 11-Nov-09 39.18 39.56 38.93 39.29 149,400 39.29 10-Nov-09 38.97 39.21 38.71 39.12 239,400 39.12 9-Nov-09 38.47 39.15 38.32 39.04 205,900 39.04 6-Nov-09 38.20 38.22 37.65 38.06 177,600 38.06 5-Nov-09 37.79 38.27 37.69 38.14 196,500 38.14 4-Nov-09 36.69 37.76 36.69 37.41 307,700 37.41 3-Nov-09 36.63 36.74 35.97 36.51 627,200 36.51 2-Nov-09 37.39 38.00 36.80 36.93 385,400 36.93 30-Oct-09 38.08 38.54 37.00 37.04 351,900 37.04 29-Oct-09 37.64 38.40 37.51 38.10 281,600 38.10 28-Oct-09 38.97 39.36 36.83 37.33 950,900 37.33 27-Oct-09 39.65 39.73 38.93 39.65 541,700 39.65 26-Oct-09 39.33 40.05 38.89 39.40 209,100 39.40 23-Oct-09 39.86 40.36 38.92 39.28 219,900 39.28 22-Oct-09 39.41 39.94 39.19 39.83 115,300 39.83 21-Oct-09 39.94 40.44 39.40 39.55 162,200 39.55 20-Oct-09 41.28 41.28 39.97 39.98 207,000 39.98 19-Oct-09 40.28 41.44 40.21 40.92 291,600 40.92 16-Oct-09 40.96 40.96 40.02 40.24 181,100 40.24 15-Oct-09 40.51 41.34 40.48 40.97 407,700 40.97 14-Oct-09 39.81 40.63 39.81 40.55 549,700 40.55 13-Oct-09 38.54 39.56 38.54 39.50 428,100 39.50 12-Oct-09 38.72 38.98 38.48 38.70 244,500 38.70 9-Oct-09 38.54 38.93 38.48 38.55 165,200 38.55 8-Oct-09 38.28 38.87 38.28 38.70 132,700 38.70 7-Oct-09 37.45 38.33 37.43 38.30 260,000 38.30 6-Oct-09 37.23 37.84 37.23 37.74 605,400 37.74 5-Oct-09 36.89 37.47 36.35 37.35 267,200 37.35 2-Oct-09 36.60 37.45 36.36 37.10 233,100 37.10 1-Oct-09 37.52 37.66 36.27 36.82 511,900 36.82 30-Sep-09 38.00 38.34 37.18 37.33 252,500 37.33 29-Sep-09 37.89 38.32 37.58 37.73 337,300 37.73 28-Sep-09 37.69 37.75 37.01 37.55 806,100 37.55 25-Sep-09 38.86 39.14 37.71 37.83 661,100 37.83 24-Sep-09 39.22 39.63 38.82 38.93 451,000 38.93 23-Sep-09 39.40 39.47 38.93 39.35 406,300 39.35 22-Sep-09 39.66 39.85 39.14 39.14 633,800 39.14 21-Sep-09 38.74 39.64 38.43 39.45 378,600 39.45 18-Sep-09 38.41 38.89 38.12 38.72 536,500 38.72 17-Sep-09 38.31 38.48 37.14 38.30 463,500 38.30 16-Sep-09 37.06 38.39 36.89 38.16 582,600 38.16 15-Sep-09 35.58 36.98 35.58 36.78 581,100 36.78 14-Sep-09 34.97 35.74 34.59 35.68 447,800 35.68 11-Sep-09 35.10 35.25 34.53 34.83 432,500 34.83 10-Sep-09 36.05 36.15 34.94 35.19 664,900 35.19 9-Sep-09 35.66 36.25 35.49 36.16 508,900 36.16 8-Sep-09 34.92 35.58 34.89 35.58 447,100 35.58 4-Sep-09 34.50 34.90 34.50 34.73 349,000 34.73 3-Sep-09 34.30 34.47 33.69 34.47 321,200 34.47 2-Sep-09 34.53 34.64 34.12 34.16 241,400 34.16 1-Sep-09 34.86 35.38 34.55 34.62 227,700 34.62 31-Aug-09 35.06 35.57 34.89 35.17 315,800 35.17 28-Aug-09 35.87 36.15 35.28 35.58 421,400 35.58 27-Aug-09 35.49 35.86 34.61 35.81 376,800 35.81 26-Aug-09 35.40 35.68 34.85 35.45 473,500 35.45 25-Aug-09 35.54 36.50 35.22 35.49 793,500 35.49 24-Aug-09 38.62 38.79 35.63 35.95 1,296,900 35.95 21-Aug-09 38.75 39.84 38.20 38.33 943,400 38.33 20-Aug-09 38.63 38.81 37.55 37.63 588,500 37.63 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions