Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

32.80 +0.98 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2007 4.717 4.763 4.717 4.744 1,333,365 +0.03(+0.57%)
May 30, 2007 4.724 4.724 4.688 4.717 1,645,334 +0.00(+0.09%)
May 29, 2007 4.663 4.765 4.661 4.713 2,820,226 -0.01(-0.18%)
May 25, 2007 4.707 4.738 4.676 4.721 2,321,924 +0.03(+0.62%)
May 24, 2007 4.721 4.761 4.649 4.692 1,746,197 -0.01(-0.31%)
May 23, 2007 4.784 4.815 4.703 4.707 811,888 -0.06(-1.17%)
May 22, 2007 4.757 4.854 4.757 4.763 1,904,071 +0.02(+0.39%)
May 21, 2007 4.753 4.829 4.734 4.744 1,361,699 +0.01(+0.17%)
May 18, 2007 4.713 4.763 4.678 4.736 1,989,518 +0.05(+0.97%)
May 17, 2007 4.721 4.730 4.674 4.690 1,906,644 -0.05(-1.14%)
May 16, 2007 4.742 4.784 4.717 4.744 1,891,821 -0.01(-0.13%)
May 15, 2007 4.815 4.833 4.721 4.750 1,429,667 -0.08(-1.63%)
May 14, 2007 4.885 4.929 4.821 4.829 1,304,799 -0.02(-0.51%)
May 11, 2007 4.850 4.873 4.808 4.854 968,131 +0.04(+0.86%)
May 10, 2007 4.848 4.881 4.813 4.813 2,197,722 -0.05(-1.02%)
May 09, 2007 4.862 4.902 4.806 4.862 901,876 -0.00(-0.04%)
May 08, 2007 4.784 4.877 4.780 4.864 1,039,425 +0.05(+0.99%)
May 07, 2007 4.771 4.856 4.730 4.817 1,918,731 +0.05(+1.13%)
May 04, 2007 4.871 4.879 4.757 4.763 2,602,899 -0.08(-1.58%)
May 03, 2007 4.937 4.972 4.740 4.840 5,096,034 -0.19(-3.83%)
May 02, 2007 5.179 5.179 4.985 5.032 3,479,135 -0.14(-2.68%)
May 01, 2007 4.765 5.179 4.765 5.171 6,723,374 +0.40(+8.43%)
Apr 30, 2007 5.094 5.130 4.769 4.769 3,110,040 -0.29(-5.81%)
Apr 27, 2007 4.827 5.094 4.821 5.063 3,253,491 +0.21(+4.31%)
Apr 26, 2007 4.873 4.879 4.788 4.854 823,120 -0.00(-0.04%)
Apr 25, 2007 4.823 4.900 4.788 4.856 1,171,301 +0.06(+1.30%)
Apr 24, 2007 4.871 4.922 4.777 4.794 2,173,235 -0.09(-1.87%)
Apr 23, 2007 4.808 4.951 4.806 4.885 1,174,825 +0.08(+1.73%)
Apr 20, 2007 4.806 4.823 4.761 4.802 1,042,823 +0.04(+0.87%)
Apr 19, 2007 4.796 4.815 4.724 4.761 1,475,021 -0.06(-1.16%)
Apr 18, 2007 4.703 4.852 4.703 4.817 1,957,317 +0.11(+2.24%)
Apr 17, 2007 4.734 4.759 4.665 4.711 736,231 -0.00(-0.09%)
Apr 16, 2007 4.622 4.788 4.622 4.715 1,660,515 +0.12(+2.71%)
Apr 13, 2007 4.578 4.624 4.554 4.591 744,944 +0.00(+0.09%)
Apr 12, 2007 4.516 4.603 4.516 4.587 809,731 +0.04(+0.96%)
Apr 11, 2007 4.568 4.607 4.502 4.543 1,138,666 -0.02(-0.54%)
Apr 10, 2007 4.603 4.670 4.527 4.568 1,233,399 -0.02(-0.41%)
Apr 09, 2007 4.583 4.636 4.518 4.587 1,482,276 +0.01(+0.32%)
Apr 05, 2007 4.581 4.583 4.498 4.572 1,509,330 -0.02(-0.45%)
Apr 04, 2007 4.636 4.636 4.560 4.593 741,092 -0.02(-0.54%)
Apr 03, 2007 4.576 4.651 4.549 4.618 1,718,384 +0.06(+1.36%)
Apr 02, 2007 4.552 4.612 4.533 4.556 790,153 +0.01(+0.14%)
Mar 30, 2007 4.535 4.589 4.510 4.549 1,041,655 +0.00(+0.00%)
Mar 29, 2007 4.597 4.603 4.494 4.549 1,000,104 -0.03(-0.68%)
Mar 28, 2007 4.639 4.657 4.545 4.581 1,129,982 -0.07(-1.43%)
Mar 27, 2007 4.668 4.692 4.630 4.647 901,254 -0.07(-1.45%)
Mar 26, 2007 4.713 4.757 4.674 4.715 1,276,127 +0.02(+0.49%)
Mar 23, 2007 4.653 4.775 4.645 4.692 1,343,680 +0.02(+0.53%)
Mar 22, 2007 4.653 4.726 4.612 4.668 1,174,014 +0.01(+0.13%)
Mar 21, 2007 4.674 4.690 4.572 4.661 1,741,119 +0.02(+0.49%)
Mar 20, 2007 4.570 4.661 4.537 4.639 1,756,083 +0.08(+1.82%)
Mar 19, 2007 4.442 4.570 4.427 4.556 1,892,810 +0.13(+2.85%)
Mar 16, 2007 4.386 4.454 4.386 4.429 1,284,705 +0.03(+0.61%)
Mar 15, 2007 4.322 4.452 4.311 4.402 2,263,904 +0.07(+1.53%)
Mar 14, 2007 4.334 4.367 4.214 4.336 2,524,384 +0.03(+0.67%)
Mar 13, 2007 4.388 4.402 4.299 4.307 1,365,821 -0.08(-1.84%)
Mar 12, 2007 4.438 4.500 4.378 4.388 1,477,738 -0.08(-1.76%)
Mar 09, 2007 4.433 4.529 4.404 4.467 2,016,471 -0.01(-0.23%)
Mar 08, 2007 4.452 4.558 4.382 4.477 2,207,699 +0.07(+1.69%)
Mar 07, 2007 4.407 4.514 4.402 4.402 2,025,623 -0.02(-0.42%)
Mar 06, 2007 4.309 4.429 4.309 4.421 1,824,630 +0.15(+3.59%)
Mar 05, 2007 4.413 4.475 4.264 4.268 2,403,774 -0.18(-4.01%)
Mar 02, 2007 4.527 4.541 4.440 4.446 1,850,425 -0.11(-2.45%)
Mar 01, 2007 4.458 4.645 4.427 4.558 3,845,093 +0.03(+0.69%)
Feb 28, 2007 4.520 4.610 4.448 4.527 3,268,537 -0.01(-0.27%)
Feb 27, 2007 4.672 4.707 4.516 4.539 2,041,909 -0.18(-3.90%)
Feb 26, 2007 4.728 4.771 4.678 4.724 1,591,176 +0.01(+0.18%)
Feb 23, 2007 4.765 4.775 4.711 4.715 1,228,360 -0.04(-0.74%)
Feb 22, 2007 4.734 4.784 4.699 4.750 1,525,351 -0.01(-0.17%)
Feb 21, 2007 4.844 4.885 4.697 4.759 3,182,811 -0.14(-2.88%)
Feb 20, 2007 4.937 4.951 4.742 4.900 2,751,848 -0.02(-0.50%)
Feb 16, 2007 4.949 4.989 4.831 4.924 3,896,481 -0.00(-0.08%)
Feb 15, 2007 4.802 5.043 4.802 4.929 4,107,094 +0.12(+2.41%)
Feb 14, 2007 4.827 4.827 4.682 4.813 3,063,195 -0.01(-0.21%)
Feb 13, 2007 4.833 4.860 4.744 4.823 2,604,926 -0.00(-0.09%)
Feb 12, 2007 4.678 4.924 4.630 4.827 5,695,200 +0.10(+2.19%)
Feb 09, 2007 4.382 4.846 4.353 4.724 18,401,580 +0.68(+16.68%)
Feb 08, 2007 4.044 4.083 3.984 4.048 2,731,406 -0.01(-0.26%)
Feb 07, 2007 3.998 4.065 3.951 4.058 2,232,442 +0.10(+2.40%)
Feb 06, 2007 3.953 3.998 3.905 3.963 1,651,068 +0.05(+1.38%)
Feb 05, 2007 3.932 3.934 3.884 3.909 1,055,151 -0.02(-0.53%)
Feb 02, 2007 3.949 3.974 3.916 3.930 1,402,873 +0.00(+0.05%)
Feb 01, 2007 3.891 3.969 3.882 3.928 3,410,738 +0.04(+0.96%)
Jan 31, 2007 3.928 3.936 3.851 3.891 2,034,871 -0.05(-1.21%)
Jan 30, 2007 3.913 3.949 3.889 3.938 1,022,410 +0.04(+1.12%)
Jan 29, 2007 3.949 4.017 3.878 3.895 1,194,740 -0.05(-1.31%)
Jan 26, 2007 4.019 4.034 3.945 3.947 1,110,105 -0.05(-1.24%)
Jan 25, 2007 4.125 4.125 3.976 3.996 1,485,360 -0.11(-2.62%)
Jan 24, 2007 4.007 4.131 3.990 4.104 3,538,758 +0.12(+3.12%)
Jan 23, 2007 3.959 3.994 3.940 3.980 788,019 +0.04(+0.95%)
Jan 22, 2007 3.961 3.974 3.924 3.942 1,095,176 +0.01(+0.21%)
Jan 19, 2007 3.996 3.996 3.924 3.934 1,112,977 -0.07(-1.81%)
Jan 18, 2007 4.162 4.170 3.988 4.007 3,521,916 +0.05(+1.15%)
Jan 17, 2007 3.936 3.988 3.936 3.961 881,058 -0.00(-0.05%)
Jan 16, 2007 3.866 3.978 3.864 3.963 2,006,624 +0.09(+2.35%)
Jan 12, 2007 3.843 3.882 3.833 3.872 537,043 +0.01(+0.27%)
Jan 11, 2007 3.822 3.920 3.822 3.862 1,885,401 +0.03(+0.76%)
Jan 10, 2007 3.841 3.884 3.783 3.833 1,441,797 -0.01(-0.27%)
Jan 09, 2007 3.911 3.924 3.775 3.843 2,845,302 -0.07(-1.75%)
Jan 08, 2007 3.967 3.986 3.810 3.911 2,380,513 -0.05(-1.36%)
Jan 05, 2007 4.100 4.127 3.913 3.965 2,715,975 -0.14(-3.43%)
Jan 04, 2007 4.141 4.185 4.058 4.106 3,552,007 -0.05(-1.15%)
Jan 03, 2007 4.208 4.278 4.077 4.154 2,218,391 -0.05(-1.23%)
Dec 29, 2006 4.208 4.288 4.204 4.206 1,846,496 -0.01(-0.15%)
Dec 28, 2006 4.189 4.235 4.170 4.212 599,455 +0.02(+0.54%)
Dec 27, 2006 4.212 4.228 4.146 4.189 781,488 -0.00(-0.05%)
Dec 26, 2006 4.164 4.228 4.156 4.191 1,410,412 +0.03(+0.65%)
Dec 22, 2006 4.179 4.183 4.154 4.164 7,389,012 -0.03(-0.74%)
Dec 21, 2006 4.201 4.214 4.166 4.195 772,756 +0.00(+0.10%)
Dec 20, 2006 4.170 4.247 4.170 4.191 1,316,297 +0.02(+0.40%)
Dec 19, 2006 4.164 4.195 4.104 4.175 1,005,414 -0.03(-0.74%)
Dec 18, 2006 4.259 4.264 4.185 4.206 1,453,686 -0.04(-0.98%)
Dec 15, 2006 4.208 4.257 4.150 4.247 2,088,305 +0.06(+1.43%)
Dec 14, 2006 4.121 4.197 4.121 4.187 880,604 +0.05(+1.20%)
Dec 13, 2006 4.199 4.201 4.127 4.137 727,494 -0.06(-1.43%)
Dec 12, 2006 4.148 4.214 4.139 4.197 1,459,343 +0.04(+1.00%)
Dec 11, 2006 4.123 4.175 4.110 4.156 1,186,385 +0.04(+1.06%)
Dec 08, 2006 4.112 4.133 4.106 4.112 1,268,752 +0.00(+0.00%)
Dec 07, 2006 4.098 4.158 4.098 4.112 1,821,439 -0.03(-0.80%)
Dec 06, 2006 4.108 4.154 4.096 4.146 1,388,155 +0.05(+1.27%)
Dec 05, 2006 4.042 4.112 4.015 4.094 1,523,444 +0.09(+2.17%)
Dec 04, 2006 3.934 4.009 3.864 4.007 1,787,134 +0.16(+4.09%)
Dec 01, 2006 3.930 3.969 3.833 3.849 2,154,994 -0.07(-1.85%)
Nov 30, 2006 3.874 3.961 3.872 3.922 1,056,613 +0.04(+0.91%)
Nov 29, 2006 3.965 4.009 3.858 3.887 1,824,186 -0.09(-2.24%)
Nov 28, 2006 3.990 4.011 3.951 3.976 1,186,477 -0.01(-0.26%)
Nov 27, 2006 4.143 4.204 3.986 3.986 1,856,435 -0.19(-4.52%)
Nov 24, 2006 4.185 4.214 4.175 4.175 344,584 -0.02(-0.49%)
Nov 22, 2006 4.158 4.210 4.121 4.195 1,109,381 +0.06(+1.35%)
Nov 21, 2006 4.170 4.183 4.110 4.139 1,556,576 -0.02(-0.40%)
Nov 20, 2006 4.199 4.199 4.119 4.156 1,098,501 -0.04(-0.84%)
Nov 17, 2006 4.185 4.208 4.185 4.191 956,498 -0.02(-0.41%)
Nov 16, 2006 4.121 4.222 4.121 4.208 3,649,574 +0.09(+2.23%)
Nov 15, 2006 4.141 4.158 4.098 4.116 1,482,290 -0.03(-0.70%)
Nov 14, 2006 4.152 4.181 4.131 4.146 1,772,152 +0.01(+0.20%)
Nov 13, 2006 3.994 4.189 3.988 4.137 2,880,587 +0.16(+4.01%)
Nov 10, 2006 3.957 4.029 3.926 3.978 1,635,443 +0.02(+0.58%)
Nov 09, 2006 3.976 3.986 3.945 3.955 938,291 -0.01(-0.31%)
Nov 08, 2006 3.905 4.007 3.891 3.967 3,664,344 +0.03(+0.79%)
Nov 07, 2006 3.746 3.986 3.700 3.936 4,429,605 +0.18(+4.80%)
Nov 06, 2006 3.648 3.761 3.648 3.756 998,594 +0.06(+1.63%)
Nov 03, 2006 3.696 3.723 3.615 3.696 1,861,112 +0.05(+1.36%)
Nov 02, 2006 3.657 3.686 3.607 3.646 1,780,275 -0.03(-0.93%)
Nov 01, 2006 3.700 3.787 3.671 3.680 2,584,552 -0.07(-1.74%)
Oct 31, 2006 3.721 3.766 3.704 3.746 1,700,496 +0.05(+1.23%)
Oct 30, 2006 3.692 3.727 3.642 3.700 1,218,701 -0.00(-0.11%)
Oct 27, 2006 3.739 3.777 3.686 3.704 1,252,760 -0.04(-1.00%)
Oct 26, 2006 3.735 3.748 3.702 3.742 873,702 +0.02(+0.44%)
Oct 25, 2006 3.692 3.748 3.690 3.725 1,228,471 +0.02(+0.62%)
Oct 24, 2006 3.748 3.766 3.677 3.702 1,343,970 -0.03(-0.89%)
Oct 23, 2006 3.758 3.771 3.721 3.735 1,908,633 +0.00(+0.11%)
Oct 20, 2006 3.739 3.771 3.725 3.731 1,386,104 -0.01(-0.22%)
Oct 19, 2006 3.791 3.820 3.673 3.739 2,340,845 -0.08(-2.01%)
Oct 18, 2006 3.822 3.835 3.781 3.816 1,565,217 -0.00(-0.11%)
Oct 17, 2006 3.880 3.887 3.719 3.820 2,269,923 -0.07(-1.71%)
Oct 16, 2006 3.926 3.949 3.882 3.887 717,247 -0.02(-0.48%)
Oct 13, 2006 3.895 3.965 3.876 3.905 1,632,234 +0.02(+0.48%)
Oct 12, 2006 3.843 3.901 3.824 3.887 1,259,870 +0.05(+1.24%)
Oct 11, 2006 3.853 4.011 3.764 3.839 7,229,400 +0.05(+1.26%)
Oct 10, 2006 3.785 3.833 3.777 3.791 940,419 -0.05(-1.24%)
Oct 09, 2006 3.742 3.853 3.735 3.839 996,537 +0.06(+1.59%)
Oct 06, 2006 3.729 3.781 3.725 3.779 1,251,544 +0.05(+1.28%)
Oct 05, 2006 3.748 3.760 3.729 3.731 1,339,249 -0.00(-0.06%)
Oct 04, 2006 3.729 3.744 3.717 3.733 3,474,564 +0.01(+0.22%)
Oct 03, 2006 3.729 3.746 3.717 3.725 1,258,789 -0.00(-0.11%)
Oct 02, 2006 3.694 3.795 3.694 3.729 3,894,618 +0.02(+0.56%)
Sep 29, 2006 3.696 3.715 3.648 3.708 889,495 +0.04(+0.96%)
Sep 28, 2006 3.553 3.698 3.553 3.673 1,617,304 +0.08(+2.13%)
Sep 27, 2006 3.532 3.601 3.532 3.596 1,299,354 +0.05(+1.34%)
Sep 26, 2006 3.534 3.582 3.520 3.549 888,873 +0.02(+0.59%)
Sep 25, 2006 3.491 3.545 3.468 3.528 1,467,413 +0.06(+1.73%)
Sep 22, 2006 3.505 3.541 3.429 3.468 912,853 -0.04(-1.12%)
Sep 21, 2006 3.528 3.565 3.505 3.507 1,048,171 -0.04(-1.11%)
Sep 20, 2006 3.480 3.549 3.480 3.547 1,009,565 +0.03(+0.94%)
Sep 19, 2006 3.487 3.514 3.472 3.514 1,377,493 +0.02(+0.71%)
Sep 18, 2006 3.414 3.563 3.414 3.489 1,348,869 +0.07(+1.94%)
Sep 15, 2006 3.404 3.445 3.356 3.422 1,151,815 +0.04(+1.04%)
Sep 14, 2006 3.408 3.412 3.367 3.387 1,299,967 -0.01(-0.30%)
Sep 13, 2006 3.400 3.501 3.393 3.398 1,559,714 -0.01(-0.42%)
Sep 12, 2006 3.383 3.414 3.333 3.412 1,033,922 +0.04(+1.17%)
Sep 11, 2006 3.335 3.408 3.335 3.373 1,362,071 -0.02(-0.73%)
Sep 08, 2006 3.412 3.425 3.373 3.398 1,440,827 -0.00(-0.06%)
Sep 07, 2006 3.497 3.520 3.398 3.400 2,602,194 -0.09(-2.55%)
Sep 06, 2006 3.567 3.586 3.483 3.489 1,823,394 -0.11(-2.94%)
Sep 05, 2006 3.516 3.626 3.501 3.594 2,774,588 +0.07(+2.00%)
Sep 01, 2006 3.512 3.574 3.418 3.524 3,494,393 +0.14(+4.16%)
Aug 31, 2006 3.427 3.495 3.352 3.383 2,101,435 -0.07(-2.10%)
Aug 30, 2006 3.371 3.501 3.371 3.456 1,884,213 +0.07(+2.02%)
Aug 29, 2006 3.360 3.406 3.354 3.387 1,312,986 +0.01(+0.25%)
Aug 28, 2006 3.360 3.385 3.306 3.379 690,399 +0.02(+0.55%)
Aug 25, 2006 3.294 3.385 3.275 3.360 1,134,790 +0.05(+1.50%)
Aug 24, 2006 3.263 3.325 3.263 3.311 624,555 +0.04(+1.33%)
Aug 23, 2006 3.259 3.325 3.255 3.267 1,469,769 -0.00(-0.13%)
Aug 22, 2006 3.234 3.304 3.211 3.271 1,859,307 +0.04(+1.09%)
Aug 21, 2006 3.265 3.309 3.236 3.236 819,191 -0.03(-0.83%)
Aug 18, 2006 3.182 3.306 3.145 3.263 1,776,930 +0.08(+2.61%)
Aug 17, 2006 3.155 3.186 3.108 3.180 1,094,944 +0.03(+0.85%)
Aug 16, 2006 3.089 3.155 3.089 3.153 1,149,478 +0.06(+1.87%)
Aug 15, 2006 2.954 3.103 2.954 3.095 1,772,658 +0.14(+4.77%)
Aug 14, 2006 2.981 3.027 2.954 2.954 794,902 -0.01(-0.35%)
Aug 11, 2006 2.896 3.025 2.896 2.965 1,122,848 +0.05(+1.85%)
Aug 10, 2006 2.751 2.950 2.751 2.911 1,756,609 +0.14(+5.09%)
Aug 09, 2006 2.896 2.902 2.764 2.770 925,567 -0.13(-4.43%)
Aug 08, 2006 2.753 2.902 2.753 2.898 1,435,966 +0.11(+4.09%)
Aug 07, 2006 2.782 2.820 2.751 2.784 919,002 -0.13(-4.34%)
Aug 04, 2006 2.869 2.921 2.869 2.911 677,405 +0.04(+1.52%)
Aug 03, 2006 2.867 2.886 2.838 2.867 391,439 +0.00(+0.00%)
Aug 02, 2006 2.782 2.907 2.782 2.867 1,089,359 +0.07(+2.59%)
Aug 01, 2006 2.807 2.824 2.782 2.795 1,557,151 -0.02(-0.88%)
Jul 31, 2006 2.770 2.826 2.770 2.820 255,199 +0.01(+0.52%)
Jul 28, 2006 2.770 2.815 2.762 2.805 605,730 +0.02(+0.89%)
Jul 27, 2006 2.780 2.818 2.753 2.780 899,579 -0.02(-0.89%)
Jul 26, 2006 2.791 2.822 2.760 2.805 537,463 +0.03(+1.04%)
Jul 25, 2006 2.745 2.803 2.745 2.776 757,933 +0.02(+0.68%)
Jul 24, 2006 2.679 2.768 2.668 2.757 622,431 +0.06(+2.38%)
Jul 21, 2006 2.749 2.749 2.679 2.693 906,491 -0.05(-1.74%)
Jul 20, 2006 2.789 2.801 2.737 2.741 607,873 -0.05(-1.64%)
Jul 19, 2006 2.664 2.797 2.664 2.786 955,103 +0.07(+2.52%)
Jul 18, 2006 2.704 2.743 2.687 2.718 661,018 +0.01(+0.31%)
Jul 17, 2006 2.714 2.749 2.687 2.710 939,971 -0.02(-0.61%)
Jul 14, 2006 2.776 2.776 2.697 2.726 1,609,069 -0.06(-2.08%)
Jul 13, 2006 2.892 2.913 2.760 2.784 1,732,025 -0.11(-3.86%)
Jul 12, 2006 2.836 2.921 2.836 2.896 2,167,235 +0.02(+0.65%)
Jul 11, 2006 2.795 2.886 2.786 2.878 1,096,044 +0.09(+3.12%)
Jul 10, 2006 2.791 2.797 2.774 2.791 1,202,102 -0.01(-0.22%)
Jul 07, 2006 2.762 2.818 2.749 2.797 2,947,484 -0.01(-0.44%)
Jul 06, 2006 2.762 2.869 2.735 2.809 5,839,825 -0.11(-3.62%)
Jul 05, 2006 2.954 3.008 2.909 2.915 672,786 -0.09(-2.97%)
Jul 03, 2006 2.977 3.039 2.977 3.004 1,686,541 +0.01(+0.42%)
Jun 30, 2006 2.975 3.025 2.975 2.992 588,764 -0.00(-0.07%)
Jun 29, 2006 2.915 3.014 2.915 2.994 807,061 +0.04(+1.47%)
Jun 28, 2006 2.915 2.987 2.913 2.950 394,103 -0.02(-0.77%)
Jun 27, 2006 2.979 3.002 2.965 2.973 608,346 -0.00(-0.07%)
Jun 26, 2006 2.944 2.987 2.944 2.975 1,362,640 +0.01(+0.49%)
Jun 23, 2006 3.004 3.004 2.925 2.960 1,336,087 -0.03(-0.97%)
Jun 22, 2006 2.998 2.998 2.965 2.989 578,941 -0.02(-0.76%)
Jun 21, 2006 3.008 3.041 2.998 3.012 801,336 +0.01(+0.21%)
Jun 20, 2006 2.975 3.021 2.975 3.006 593,219 +0.02(+0.55%)
Jun 19, 2006 2.940 3.025 2.940 2.989 1,257,915 +0.04(+1.19%)
Jun 16, 2006 2.948 2.973 2.938 2.954 810,976 +0.00(+0.14%)
Jun 15, 2006 2.855 2.954 2.851 2.950 1,148,301 +0.09(+3.04%)
Jun 14, 2006 2.880 2.884 2.849 2.863 1,285,438 -0.01(-0.29%)
Jun 13, 2006 2.799 2.880 2.776 2.871 1,860,417 +0.07(+2.51%)
Jun 12, 2006 2.813 2.867 2.801 2.801 1,319,246 -0.02(-0.81%)
Jun 09, 2006 2.820 2.876 2.811 2.824 2,372,611 +0.02(+0.66%)
Jun 08, 2006 2.929 2.975 2.778 2.805 4,620,418 -0.15(-4.92%)
Jun 07, 2006 2.944 3.002 2.925 2.950 1,849,368 -0.01(-0.21%)
Jun 06, 2006 3.010 3.010 2.931 2.956 751,614 -0.04(-1.38%)
Jun 05, 2006 2.985 3.033 2.983 2.998 1,681,449 +0.01(+0.42%)
Jun 02, 2006 2.975 3.004 2.950 2.985 1,097,101 +0.00(+0.00%)
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.