StockSelector.com
  Research, Select, & Monitor Saturday, August 24, 2019 10:41:05 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Open Text Corp.$38.57($.51)(1.31%)

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

Your Target?


From 5/31/2019 to 8/23/2019 
Date Open High Low Close Volume
8/23/2019 38.990 39.290 38.490 38.570 433,600
8/22/2019 38.920 39.160 38.600 39.080 352,700
8/21/2019 39.050 39.160 38.765 38.950 367,500
8/20/2019 38.700 38.720 38.360 38.590 386,400
8/19/2019 38.880 39.010 38.490 38.690 384,900
8/16/2019 38.080 38.505 38.050 38.460 391,100
8/15/2019 37.560 37.960 37.530 37.890 480,200
8/14/2019 37.740 38.080 37.180 37.550 670,100
8/13/2019 38.280 38.500 38.050 38.360 488,400
8/12/2019 38.190 38.500 38.130 38.340 528,300
8/9/2019 38.460 38.580 38.140 38.430 358,800
8/8/2019 38.160 38.680 37.960 38.550 679,000
8/7/2019 37.590 38.071 37.460 37.970 642,300
8/6/2019 37.950 38.250 37.490 37.840 711,800
8/5/2019 38.020 38.680 37.150 37.530 789,100
8/2/2019 41.030 41.190 38.660 38.760 1,491,700
8/1/2019 42.830 43.270 42.375 42.400 733,300
7/31/2019 43.250 43.340 42.160 42.630 642,900
7/30/2019 43.390 43.590 43.130 43.200 420,800
7/29/2019 44.210 44.380 43.450 43.700 597,200
7/26/2019 44.030 44.490 43.920 44.060 801,800
7/25/2019 43.710 43.990 43.490 43.910 759,100
7/24/2019 43.240 43.760 42.970 43.710 800,600
7/23/2019 43.500 43.560 42.990 43.220 501,300
7/22/2019 42.740 43.540 42.700 43.380 855,400
7/19/2019 42.780 42.985 42.700 42.730 600,400
7/18/2019 42.500 42.770 42.350 42.680 440,100
7/17/2019 42.560 42.870 42.480 42.520 270,400
7/16/2019 42.760 42.820 42.380 42.440 543,500
7/15/2019 42.460 42.780 42.290 42.750 421,000
7/12/2019 43.040 43.120 42.360 42.500 496,800
7/11/2019 42.990 43.140 42.700 42.950 595,000
7/10/2019 42.560 43.090 42.400 42.560 934,300
7/9/2019 41.790 42.880 41.630 42.450 658,100
7/8/2019 41.790 41.940 41.520 41.830 429,200
7/5/2019 42.330 42.340 41.630 42.000 420,500
7/3/2019 41.990 42.410 41.980 42.330 192,800
7/2/2019 41.380 41.960 41.360 41.880 431,700
7/1/2019 41.520 41.600 41.200 41.360 470,600
6/28/2019 41.320 41.440 41.060 41.200 777,100
6/27/2019 41.180 41.570 41.040 41.190 629,700
6/26/2019 41.150 41.220 40.670 41.030 633,600
6/25/2019 41.640 41.750 40.860 40.890 677,800
6/24/2019 41.350 41.950 41.210 41.670 1,039,400
6/21/2019 41.280 41.510 41.025 41.140 4,986,000
6/20/2019 41.920 42.340 41.420 41.570 1,655,100
6/19/2019 41.390 41.390 40.835 41.340 912,200
6/18/2019 41.140 41.300 40.870 41.230 879,200
6/17/2019 41.360 41.440 40.640 40.840 1,287,700
6/14/2019 41.120 41.310 41.000 41.260 473,400
6/13/2019 41.480 41.500 41.180 41.360 446,800
6/12/2019 41.050 41.350 40.875 41.270 347,500
6/11/2019 41.570 41.570 40.630 40.990 350,500
6/10/2019 41.420 41.570 41.200 41.280 382,100
6/7/2019 40.920 41.350 40.920 41.110 490,600
6/6/2019 40.310 40.805 40.230 40.750 659,000
6/5/2019 39.890 40.210 39.500 40.110 359,300
6/4/2019 39.300 39.600 38.880 39.590 536,900
6/3/2019 39.800 39.870 38.811 39.000 662,300
5/31/2019 39.540 39.930 39.381 39.720 414,500


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 - 2019 StockSelector.com. All rights reserved.