StockSelector.com
  Research, Select, & Monitor Saturday, March 23, 2019 8:40:48 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Open Text Corp.$37.44($.71)(1.86%)

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

Your Target?


From 12/26/2018 to 3/22/2019 
Date Open High Low Close Volume
3/22/2019 38.010 38.010 37.320 37.440 275,400
3/21/2019 37.740 38.260 37.690 38.150 322,700
3/20/2019 38.350 38.380 37.730 37.850 387,700
3/19/2019 38.370 38.770 38.230 38.380 380,200
3/18/2019 38.590 38.590 37.740 38.150 978,900
3/15/2019 37.890 38.170 37.780 38.100 725,600
3/14/2019 38.010 38.140 37.700 37.890 349,200
3/13/2019 38.200 38.330 37.980 38.000 255,400
3/12/2019 37.500 38.110 37.490 38.020 342,700
3/11/2019 37.640 37.870 37.530 37.740 368,800
3/8/2019 37.470 37.760 37.010 37.570 243,900
3/7/2019 37.950 38.020 37.370 37.600 350,300
3/6/2019 37.700 38.160 37.700 37.870 438,200
3/5/2019 37.870 38.100 37.770 37.820 411,500
3/4/2019 37.980 38.300 37.620 37.860 338,800
3/1/2019 37.940 38.280 37.910 38.070 426,900
2/28/2019 38.180 38.410 37.900 37.920 392,100
2/27/2019 38.330 38.420 37.970 38.370 285,000
2/26/2019 38.000 38.350 38.000 38.200 343,000
2/25/2019 38.000 38.340 38.000 38.080 330,700
2/22/2019 37.450 37.980 37.450 37.890 291,800
2/21/2019 37.680 37.850 37.380 37.410 350,500
2/20/2019 37.530 37.980 37.530 37.680 600,700
2/19/2019 37.460 37.650 37.270 37.540 369,300
2/15/2019 37.450 37.600 37.080 37.560 688,600
2/14/2019 37.000 37.560 36.830 37.410 754,800
2/13/2019 37.020 37.310 36.930 37.060 587,000
2/12/2019 36.910 37.210 36.680 36.860 335,300
2/11/2019 37.010 37.240 36.610 36.700 444,200
2/8/2019 36.820 37.120 36.770 37.030 350,000
2/7/2019 37.160 37.290 36.680 36.940 424,100
2/6/2019 37.690 37.690 37.320 37.480 482,000
2/5/2019 37.700 37.940 37.490 37.690 675,900
2/4/2019 37.050 37.640 36.770 37.600 1,083,800
2/1/2019 37.490 38.230 36.800 37.240 1,436,800
1/31/2019 35.480 35.910 35.250 35.640 687,800
1/30/2019 35.330 35.345 34.790 35.270 894,400
1/29/2019 35.420 35.740 34.990 35.090 473,500
1/28/2019 35.550 35.650 35.240 35.500 562,500
1/25/2019 35.480 36.160 35.480 35.810 756,300
1/24/2019 35.050 35.560 35.030 35.230 481,700
1/23/2019 35.120 35.230 34.240 34.970 335,500
1/22/2019 34.650 34.970 34.400 34.780 363,100
1/18/2019 34.910 35.350 34.910 35.290 359,500
1/17/2019 34.420 34.880 34.350 34.810 236,600
1/16/2019 34.460 34.760 34.410 34.500 272,600
1/15/2019 34.280 34.510 34.210 34.410 328,300
1/14/2019 34.190 34.370 33.870 34.270 216,800
1/11/2019 34.330 34.530 34.080 34.490 326,900
1/10/2019 34.030 34.585 33.750 34.470 385,800
1/9/2019 33.780 34.295 33.630 34.180 490,200
1/8/2019 33.050 33.810 32.800 33.710 567,100
1/7/2019 32.220 32.860 32.040 32.760 464,200
1/4/2019 31.910 32.320 31.790 32.210 335,300
1/3/2019 32.180 32.360 31.430 31.450 311,400
1/2/2019 32.100 32.530 31.980 32.430 449,000
12/31/2018 32.740 32.780 32.270 32.600 474,800
12/28/2018 32.760 32.840 32.300 32.440 371,100
12/27/2018 32.200 32.670 31.900 32.660 499,000
12/26/2018 31.650 32.610 31.500 32.610 426,900


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.