StockSelector.com
  Research, Select, & Monitor Tuesday, April 24, 2018 4:56:59 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Open Text Corp.$35.19($.11)(.31%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/26/2018 to 4/23/2018 
Date Open High Low Close Volume
4/23/2018 35.270 35.570 35.000 35.190 376,500
4/20/2018 35.420 35.420 35.070 35.300 438,800
4/19/2018 35.720 36.080 35.240 35.420 321,900
4/18/2018 35.900 35.990 35.610 35.790 406,600
4/17/2018 34.760 36.460 34.740 35.860 1,696,200
4/16/2018 34.270 34.600 34.210 34.550 302,000
4/13/2018 34.670 34.670 33.950 34.180 258,200
4/12/2018 34.470 34.610 34.230 34.450 185,200
4/11/2018 34.550 34.550 34.150 34.190 393,400
4/10/2018 34.900 35.090 34.310 34.640 397,100
4/9/2018 34.220 34.940 34.220 34.540 394,600
4/6/2018 34.080 34.580 33.880 34.160 340,000
4/5/2018 34.720 35.040 34.140 34.360 400,000
4/4/2018 33.910 34.550 33.590 34.450 280,200
4/3/2018 33.960 34.390 33.930 34.340 423,900
4/2/2018 34.660 34.660 33.770 33.960 558,300
3/29/2018 34.220 34.890 33.980 34.800 567,300
3/28/2018 34.060 34.340 33.780 34.040 588,200
3/27/2018 34.790 34.790 33.900 34.060 613,100
3/26/2018 34.330 34.700 34.150 34.640 429,400
3/23/2018 34.800 34.930 34.210 34.240 577,200
3/22/2018 35.480 35.530 34.570 34.710 631,900
3/21/2018 35.540 36.140 35.540 35.730 444,300
3/20/2018 35.630 35.860 35.260 35.440 290,800
3/19/2018 36.220 36.320 35.400 35.620 458,500
3/16/2018 36.390 36.840 36.150 36.310 419,800
3/15/2018 36.460 36.470 36.000 36.240 329,800
3/14/2018 36.460 36.580 36.140 36.460 379,100
3/13/2018 36.500 36.760 36.190 36.240 597,000
3/12/2018 36.280 36.460 36.050 36.390 492,500
3/9/2018 36.360 36.360 35.970 36.220 566,000
3/8/2018 35.500 36.110 35.480 36.080 593,700
3/7/2018 34.990 35.820 34.980 35.490 516,600
3/6/2018 35.120 35.390 34.920 35.150 490,100
3/5/2018 34.550 35.090 34.410 34.980 783,900
3/2/2018 34.510 35.110 34.240 34.840 541,800
3/1/2018 34.930 35.100 34.430 34.680 374,300
2/28/2018 35.480 35.800 35.040 35.080 487,600
2/27/2018 35.760 35.875 35.350 35.500 592,500
2/26/2018 35.570 35.790 35.400 35.720 511,300
2/23/2018 34.730 35.430 34.490 35.410 605,300
2/22/2018 34.810 34.890 34.440 34.550 506,900
2/21/2018 35.100 35.310 34.680 34.690 421,500
2/20/2018 35.010 35.230 34.425 34.970 668,300
2/16/2018 35.180 35.365 34.900 35.110 483,900
2/15/2018 35.650 35.650 34.940 35.350 440,600
2/14/2018 34.630 35.680 34.410 35.480 692,300
2/13/2018 34.710 34.760 34.300 34.700 619,300
2/12/2018 34.680 34.930 34.440 34.700 700,500
2/9/2018 34.510 34.610 33.480 34.430 727,700
2/8/2018 35.170 35.170 34.310 34.310 1,150,500
2/7/2018 35.470 35.640 34.880 35.020 908,400
2/6/2018 35.430 35.870 34.790 35.550 1,479,400
2/5/2018 36.340 36.985 35.800 35.870 1,671,000
2/2/2018 38.060 38.090 36.480 36.500 1,994,100
2/1/2018 37.500 40.310 37.050 38.600 4,135,300
1/31/2018 34.090 34.470 33.950 34.250 699,700
1/30/2018 33.960 34.260 33.910 34.110 571,600
1/29/2018 34.200 34.360 33.920 34.170 589,000
1/26/2018 33.980 34.210 33.800 34.210 287,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.