StockSelector.com
  Research, Select, & Monitor Saturday, December 15, 2018 1:58:26 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Open Text Corp.$32.74($1.14)(3.36%)

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

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 33.480 33.480 32.620 32.740 678,700
12/13/2018 34.160 34.340 33.620 33.880 213,200
12/12/2018 33.820 34.650 33.670 34.040 783,300
12/11/2018 33.630 34.190 33.370 33.490 317,400
12/10/2018 33.050 33.520 32.850 33.350 294,600
12/7/2018 33.430 33.490 32.820 33.060 379,300
12/6/2018 33.680 33.680 33.020 33.430 1,004,900
12/4/2018 34.490 34.810 33.980 34.230 500,200
12/3/2018 34.930 34.930 34.150 34.580 424,400
11/30/2018 34.020 34.360 33.720 34.310 296,000
11/29/2018 34.390 34.580 33.960 34.000 341,300
11/28/2018 34.200 34.760 34.190 34.590 379,200
11/27/2018 33.860 34.370 33.860 34.090 369,500
11/26/2018 33.720 34.150 33.630 34.120 474,500
11/23/2018 33.130 33.740 32.620 33.500 171,300
11/21/2018 32.850 33.790 32.720 33.440 585,500
11/20/2018 32.000 32.800 32.000 32.560 866,800
11/19/2018 33.230 33.230 32.290 32.520 392,100
11/16/2018 32.830 33.270 32.670 33.200 501,200
11/15/2018 32.700 33.085 32.560 32.890 702,100
11/14/2018 33.250 33.470 32.570 32.730 377,200
11/13/2018 32.640 33.265 32.520 32.950 462,200
11/12/2018 32.930 32.930 32.330 32.440 371,000
11/9/2018 33.270 33.270 32.770 33.050 261,400
11/8/2018 33.710 33.870 33.250 33.350 537,500
11/7/2018 33.370 33.880 33.370 33.710 360,500
11/6/2018 32.880 33.340 32.720 33.100 359,000
11/5/2018 33.180 33.320 32.860 32.960 418,200
11/2/2018 33.830 34.110 32.930 33.160 580,200
11/1/2018 31.990 34.210 31.980 33.970 1,058,500
10/31/2018 33.670 34.270 33.420 33.800 431,900
10/30/2018 32.720 33.280 32.120 33.270 478,700
10/29/2018 33.670 33.780 32.330 32.730 542,000
10/26/2018 33.140 33.450 32.655 33.110 404,800
10/25/2018 33.750 34.120 33.580 33.710 415,300
10/24/2018 34.480 34.610 33.555 33.560 369,300
10/23/2018 33.800 34.540 33.360 34.380 415,100
10/22/2018 34.160 34.510 33.940 34.350 525,600
10/19/2018 34.520 34.560 33.890 33.990 243,000
10/18/2018 34.830 34.830 34.330 34.330 406,400
10/17/2018 35.100 35.100 34.580 34.870 353,900
10/16/2018 34.490 35.080 34.320 35.010 414,700
10/15/2018 34.680 34.830 34.090 34.120 383,000
10/12/2018 34.690 34.870 33.890 34.780 675,200
10/11/2018 34.010 34.600 33.910 33.970 647,600
10/10/2018 35.580 35.670 34.160 34.170 846,300
10/9/2018 35.730 36.020 35.550 35.590 321,500
10/8/2018 36.210 37.230 35.600 35.900 341,500
10/5/2018 36.630 36.810 36.010 36.220 316,500
10/4/2018 37.120 37.120 36.140 36.580 626,000
10/3/2018 37.280 37.360 36.980 37.130 311,000
10/2/2018 37.770 37.770 37.120 37.210 269,000
10/1/2018 38.230 38.580 37.700 37.770 394,800
9/28/2018 38.410 38.540 37.870 38.040 457,500
9/27/2018 38.050 38.550 37.960 38.490 474,500
9/26/2018 38.040 38.360 37.830 37.910 273,200
9/25/2018 38.200 38.230 37.940 37.980 251,000
9/24/2018 38.020 38.100 37.770 37.990 255,800
9/21/2018 38.540 38.690 38.140 38.170 379,200
9/20/2018 38.310 38.550 38.255 38.510 223,400


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.