Open Text Corporation (NQ: OTEX )

30.00 -3.78 (-11.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.62 23.78 23.50 23.63 712,207 -0.03(-0.13%)
Apr 28, 2016 22.34 24.25 21.90 23.66 3,120,402 +0.78(+3.40%)
Apr 27, 2016 23.00 23.18 22.61 22.88 1,045,748 -0.11(-0.50%)
Apr 26, 2016 23.10 23.27 22.93 23.00 602,991 -0.11(-0.48%)
Apr 25, 2016 23.38 23.57 22.94 23.10 826,005 -0.38(-1.60%)
Apr 22, 2016 23.34 23.51 23.13 23.48 381,104 +0.09(+0.38%)
Apr 21, 2016 23.57 23.73 23.30 23.39 511,182 -0.08(-0.36%)
Apr 20, 2016 23.43 23.57 23.08 23.48 428,109 +0.06(+0.25%)
Apr 19, 2016 23.24 23.45 23.07 23.42 613,703 +0.35(+1.50%)
Apr 18, 2016 22.73 23.12 22.73 23.07 371,340 +0.25(+1.07%)
Apr 15, 2016 22.87 22.97 22.63 22.83 437,311 -0.11(-0.46%)
Apr 14, 2016 22.70 23.07 22.59 22.93 400,657 +0.15(+0.67%)
Apr 13, 2016 22.57 22.80 22.52 22.78 455,806 +0.27(+1.22%)
Apr 12, 2016 22.71 22.71 22.41 22.50 600,592 -0.12(-0.52%)
Apr 11, 2016 22.46 22.71 22.31 22.62 380,685 +0.33(+1.50%)
Apr 08, 2016 22.42 22.50 22.19 22.29 330,788 +0.11(+0.48%)
Apr 07, 2016 22.67 22.69 22.08 22.18 999,249 -0.67(-2.94%)
Apr 06, 2016 22.42 22.93 22.27 22.86 736,221 +0.46(+2.04%)
Apr 05, 2016 22.01 22.43 21.84 22.40 562,030 +0.20(+0.91%)
Apr 04, 2016 22.00 22.31 21.88 22.20 383,729 +0.34(+1.55%)
Apr 01, 2016 21.66 21.97 21.53 21.86 358,931 -0.03(-0.14%)
Mar 31, 2016 22.02 22.13 21.79 21.89 387,489 -0.19(-0.84%)
Mar 30, 2016 21.71 22.21 21.71 22.07 726,584 +0.45(+2.09%)
Mar 29, 2016 20.93 21.76 20.93 21.62 475,325 +0.56(+2.65%)
Mar 28, 2016 21.03 21.12 20.91 21.06 245,124 +0.05(+0.24%)
Mar 24, 2016 20.76 21.01 21.01 21.01 206,603 +0.05(+0.26%)
Mar 23, 2016 21.03 21.17 20.87 20.96 233,213 -0.10(-0.46%)
Mar 22, 2016 20.75 21.11 20.73 21.06 439,202 +0.15(+0.71%)
Mar 21, 2016 20.84 21.05 20.80 20.91 323,948 +0.07(+0.32%)
Mar 18, 2016 21.34 21.34 20.81 20.84 757,139 -0.38(-1.79%)
Mar 17, 2016 21.11 21.41 21.11 21.22 477,569 +0.14(+0.66%)
Mar 16, 2016 20.25 21.23 20.25 21.08 778,465 +0.75(+3.70%)
Mar 15, 2016 20.57 20.69 20.28 20.33 540,525 -0.37(-1.80%)
Mar 14, 2016 20.80 20.94 20.57 20.70 331,169 -0.23(-1.09%)
Mar 11, 2016 20.74 21.08 20.74 20.93 302,462 +0.37(+1.81%)
Mar 10, 2016 20.72 20.75 20.20 20.56 432,353 -0.14(-0.69%)
Mar 09, 2016 20.79 21.03 20.67 20.70 271,893 -0.04(-0.20%)
Mar 08, 2016 20.59 20.85 20.59 20.74 289,642 -0.07(-0.34%)
Mar 07, 2016 20.70 21.06 20.70 20.81 289,488 -0.00(-0.02%)
Mar 04, 2016 21.11 21.16 20.67 20.82 382,418 -0.28(-1.34%)
Mar 03, 2016 21.36 21.41 21.09 21.10 491,379 -0.21(-1.01%)
Mar 02, 2016 21.22 21.32 20.89 21.32 560,290 +0.03(+0.12%)
Mar 01, 2016 21.08 21.34 20.98 21.29 427,435 +0.32(+1.51%)
Feb 29, 2016 20.81 21.27 20.81 20.98 409,149 +0.12(+0.59%)
Feb 26, 2016 20.88 21.03 20.78 20.85 378,344 +0.03(+0.16%)
Feb 25, 2016 20.68 20.83 20.51 20.82 527,090 +0.20(+0.98%)
Feb 24, 2016 20.42 20.69 20.19 20.62 791,788 -0.02(-0.08%)
Feb 23, 2016 21.14 21.14 20.57 20.63 606,805 -0.51(-2.43%)
Feb 22, 2016 21.08 21.25 21.03 21.15 411,302 +0.31(+1.50%)
Feb 19, 2016 20.74 21.03 20.60 20.84 704,758 +0.03(+0.16%)
Feb 18, 2016 21.35 21.40 20.72 20.80 983,236 -0.51(-2.39%)
Feb 17, 2016 20.50 21.43 20.50 21.31 1,305,402 +0.92(+4.51%)
Feb 16, 2016 20.36 20.63 20.25 20.39 510,825 +0.21(+1.04%)
Feb 12, 2016 19.90 20.18 20.18 20.18 681,302 +0.47(+2.37%)
Feb 11, 2016 19.40 19.97 19.39 19.71 1,168,354 -0.11(-0.55%)
Feb 10, 2016 19.11 20.45 18.44 19.82 3,686,952 +1.75(+9.71%)
Feb 09, 2016 18.27 18.27 17.68 18.07 1,790,446 -0.43(-2.32%)
Feb 08, 2016 18.82 18.85 18.07 18.50 1,306,135 -0.57(-3.01%)
Feb 05, 2016 19.86 19.86 18.99 19.07 1,404,270 -0.83(-4.15%)
Feb 04, 2016 20.08 20.19 19.72 19.90 706,024 -0.16(-0.78%)
Feb 03, 2016 20.28 20.36 19.82 20.06 755,005 -0.05(-0.27%)
Feb 02, 2016 20.52 20.52 20.02 20.11 472,951 -0.54(-2.61%)
Feb 01, 2016 20.41 20.72 20.36 20.65 523,462 +0.05(+0.23%)
Jan 29, 2016 20.49 20.67 20.25 20.60 552,697 +0.14(+0.68%)
Jan 28, 2016 20.68 20.81 20.39 20.46 698,284 -0.06(-0.29%)
Jan 27, 2016 19.95 20.62 19.94 20.52 787,821 +0.35(+1.71%)
Jan 26, 2016 19.80 20.27 19.74 20.18 888,069 +0.48(+2.42%)
Jan 25, 2016 19.45 20.08 19.45 19.70 1,729,529 +0.08(+0.43%)
Jan 22, 2016 19.52 19.79 19.39 19.62 728,251 +0.36(+1.86%)
Jan 21, 2016 18.98 19.48 18.83 19.26 487,317 +0.36(+1.90%)
Jan 20, 2016 18.93 19.05 18.48 18.90 983,070 -0.35(-1.84%)
Jan 19, 2016 19.20 19.66 18.95 19.25 877,350 -0.03(-0.13%)
Jan 15, 2016 18.98 19.28 19.28 19.28 628,420 -0.11(-0.54%)
Jan 14, 2016 19.04 19.50 18.70 19.39 722,330 +0.40(+2.13%)
Jan 13, 2016 19.24 19.64 18.85 18.98 670,166 -0.26(-1.36%)
Jan 12, 2016 19.20 19.50 19.09 19.24 530,017 +0.20(+1.07%)
Jan 11, 2016 19.20 19.35 18.90 19.04 560,482 -0.10(-0.54%)
Jan 08, 2016 19.20 19.37 18.95 19.14 618,346 +0.03(+0.15%)
Jan 07, 2016 19.37 19.51 19.03 19.11 510,910 -0.60(-3.06%)
Jan 06, 2016 19.63 19.76 19.52 19.71 288,018 -0.18(-0.89%)
Jan 05, 2016 20.13 20.13 19.85 19.89 330,245 -0.20(-1.01%)
Jan 04, 2016 19.94 20.26 19.73 20.09 653,436 -0.12(-0.58%)
Dec 31, 2015 20.46 20.21 20.21 20.21 557,515 -0.32(-1.54%)
Dec 30, 2015 20.77 20.94 20.49 20.53 195,014 -0.30(-1.44%)
Dec 29, 2015 20.48 20.85 20.48 20.83 369,883 +0.42(+2.07%)
Dec 28, 2015 20.55 20.56 20.17 20.41 214,324 -0.25(-1.20%)
Dec 24, 2015 20.56 20.65 20.65 20.65 148,212 -0.01(-0.06%)
Dec 23, 2015 20.65 20.81 20.57 20.67 318,770 +0.14(+0.70%)
Dec 22, 2015 20.17 20.58 20.10 20.52 485,150 +0.37(+1.82%)
Dec 21, 2015 20.25 20.43 19.94 20.16 360,713 +0.05(+0.27%)
Dec 18, 2015 20.03 20.26 20.02 20.10 955,308 -0.01(-0.04%)
Dec 17, 2015 20.17 20.32 20.07 20.11 413,941 -0.06(-0.31%)
Dec 16, 2015 20.09 20.28 20.06 20.17 524,866 +0.15(+0.76%)
Dec 15, 2015 19.72 20.11 19.58 20.02 436,740 +0.38(+1.91%)
Dec 14, 2015 19.89 20.02 19.52 19.65 577,122 -0.28(-1.40%)
Dec 11, 2015 20.00 20.12 19.79 19.93 777,344 -0.21(-1.03%)
Dec 10, 2015 19.98 20.25 19.85 20.13 459,415 +0.16(+0.80%)
Dec 09, 2015 20.11 20.16 19.82 19.97 716,221 -0.20(-0.98%)
Dec 08, 2015 20.09 20.28 19.82 20.17 275,883 -0.13(-0.62%)
Dec 07, 2015 20.49 20.59 20.14 20.30 325,860 -0.36(-1.74%)
Dec 04, 2015 20.45 20.74 20.41 20.65 401,299 +0.21(+1.01%)
Dec 03, 2015 20.72 20.77 20.36 20.45 507,799 -0.20(-0.98%)
Dec 02, 2015 20.70 20.82 20.58 20.65 591,184 -0.11(-0.51%)
Dec 01, 2015 20.41 20.87 20.41 20.76 810,434 +0.32(+1.59%)
Nov 30, 2015 20.44 20.52 20.25 20.43 703,752 +0.08(+0.41%)
Nov 27, 2015 20.24 20.49 20.13 20.35 253,253 +0.05(+0.27%)
Nov 25, 2015 20.09 20.29 20.29 20.29 428,511 +0.26(+1.28%)
Nov 24, 2015 19.94 20.11 19.82 20.03 354,897 -0.02(-0.10%)
Nov 23, 2015 20.15 20.18 19.81 20.06 537,121 -0.04(-0.19%)
Nov 20, 2015 20.09 20.28 19.98 20.09 481,169 +0.00(+0.00%)
Nov 19, 2015 19.88 20.19 19.88 20.09 536,406 +0.23(+1.14%)
Nov 18, 2015 19.40 19.90 19.39 19.87 625,157 +0.51(+2.65%)
Nov 17, 2015 19.32 19.48 19.25 19.35 526,950 +0.07(+0.37%)
Nov 16, 2015 18.84 19.34 18.83 19.28 497,145 +0.37(+1.98%)
Nov 13, 2015 18.93 19.08 18.70 18.91 627,740 -0.09(-0.47%)
Nov 12, 2015 18.81 19.06 18.68 19.00 513,402 +0.13(+0.69%)
Nov 11, 2015 19.08 19.12 18.85 18.86 523,777 -0.16(-0.84%)
Nov 10, 2015 18.99 19.12 18.84 19.02 431,322 +0.00(+0.02%)
Nov 09, 2015 19.56 19.58 18.95 19.02 840,180 -0.55(-2.80%)
Nov 06, 2015 19.81 19.87 19.44 19.57 650,584 -0.32(-1.63%)
Nov 05, 2015 19.88 20.05 19.79 19.89 518,450 +0.02(+0.11%)
Nov 04, 2015 19.90 20.10 19.76 19.87 701,931 -0.12(-0.59%)
Nov 03, 2015 19.71 20.06 19.64 19.99 610,309 +0.27(+1.39%)
Nov 02, 2015 19.57 19.83 19.39 19.71 851,962 +0.19(+0.97%)
Oct 30, 2015 18.45 19.59 18.45 19.53 812,093 +0.44(+2.32%)
Oct 29, 2015 18.97 19.12 18.09 19.08 2,056,856 -0.05(-0.26%)
Oct 28, 2015 19.00 19.53 18.94 19.13 1,546,469 +0.15(+0.80%)
Oct 27, 2015 19.48 19.50 18.92 18.98 872,477 -0.53(-2.72%)
Oct 26, 2015 19.78 19.99 19.43 19.51 647,649 -0.33(-1.67%)
Oct 23, 2015 19.88 20.03 19.71 19.85 752,405 +0.02(+0.11%)
Oct 22, 2015 19.65 19.96 19.61 19.82 729,200 +0.31(+1.60%)
Oct 21, 2015 19.85 19.86 19.49 19.51 805,142 -0.34(-1.70%)
Oct 20, 2015 19.99 20.25 19.68 19.85 467,098 -0.15(-0.76%)
Oct 19, 2015 19.85 20.10 19.81 20.00 502,376 +0.05(+0.25%)
Oct 16, 2015 19.91 20.09 19.63 19.95 718,169 +0.07(+0.34%)
Oct 15, 2015 19.77 19.94 19.68 19.88 940,822 +0.13(+0.66%)
Oct 14, 2015 19.73 19.92 19.65 19.75 388,912 -0.03(-0.13%)
Oct 13, 2015 19.63 19.96 19.63 19.78 1,471,064 -0.01(-0.06%)
Oct 12, 2015 19.77 19.89 19.63 19.79 250,184 +0.04(+0.19%)
Oct 09, 2015 19.52 19.83 19.47 19.75 681,950 +0.24(+1.21%)
Oct 08, 2015 19.37 19.54 19.33 19.52 367,045 +0.12(+0.61%)
Oct 07, 2015 19.25 19.52 19.24 19.40 455,592 +0.16(+0.85%)
Oct 06, 2015 19.27 19.34 19.01 19.24 355,196 -0.06(-0.31%)
Oct 05, 2015 19.00 19.37 19.00 19.29 378,768 +0.35(+1.87%)
Oct 02, 2015 18.92 19.02 18.81 18.94 514,785 -0.16(-0.86%)
Oct 01, 2015 18.90 19.17 18.78 19.10 546,496 +0.27(+1.45%)
Sep 30, 2015 18.67 18.98 18.57 18.83 621,138 +0.26(+1.40%)
Sep 29, 2015 18.52 18.60 18.47 18.57 389,932 +0.04(+0.20%)
Sep 28, 2015 18.73 18.83 18.52 18.53 630,822 -0.28(-1.50%)
Sep 25, 2015 19.00 19.00 18.70 18.81 616,735 -0.04(-0.22%)
Sep 24, 2015 18.87 18.98 18.62 18.86 888,287 -0.13(-0.69%)
Sep 23, 2015 18.73 19.05 18.66 18.99 778,757 -0.05(-0.29%)
Sep 22, 2015 19.42 19.44 18.96 19.04 1,105,813 -0.50(-2.56%)
Sep 21, 2015 19.47 19.75 19.32 19.54 679,721 +0.09(+0.48%)
Sep 18, 2015 19.40 19.68 19.40 19.45 659,472 -0.19(-0.94%)
Sep 17, 2015 19.62 19.84 19.42 19.63 747,244 -0.07(-0.34%)
Sep 16, 2015 19.65 19.79 19.48 19.70 584,917 +0.21(+1.08%)
Sep 15, 2015 18.97 19.61 18.97 19.49 802,571 +0.52(+2.73%)
Sep 14, 2015 19.00 19.02 18.88 18.97 582,194 -0.03(-0.13%)
Sep 11, 2015 18.89 19.03 18.87 19.00 608,184 +0.04(+0.22%)
Sep 10, 2015 18.81 19.15 18.81 18.96 934,969 +0.05(+0.24%)
Sep 09, 2015 19.32 19.42 18.89 18.91 802,098 -0.33(-1.73%)
Sep 08, 2015 18.99 19.48 18.99 19.24 1,304,598 +0.19(+1.02%)
Sep 04, 2015 18.89 19.05 19.05 19.05 766,386 -0.11(-0.57%)
Sep 03, 2015 19.02 19.37 18.97 19.16 686,529 +0.12(+0.64%)
Sep 02, 2015 19.23 19.23 18.91 19.04 824,987 +0.00(+0.02%)
Sep 01, 2015 18.68 19.08 18.68 19.03 978,067 -0.04(-0.20%)
Aug 31, 2015 18.64 19.16 18.64 19.07 673,034 +0.10(+0.53%)
Aug 28, 2015 18.67 19.10 18.67 18.97 1,169,236 -0.07(-0.38%)
Aug 27, 2015 18.64 19.07 18.54 19.04 1,066,048 +0.32(+1.69%)
Aug 26, 2015 18.29 18.84 18.25 18.73 1,271,383 +0.64(+3.51%)
Aug 25, 2015 18.20 18.64 18.09 18.09 1,549,952 +0.27(+1.51%)
Aug 24, 2015 17.40 18.52 17.04 17.82 1,611,955 -0.60(-3.24%)
Aug 21, 2015 18.58 18.84 18.36 18.42 1,089,451 -0.34(-1.79%)
Aug 20, 2015 19.19 19.24 18.72 18.75 443,482 -0.38(-2.00%)
Aug 19, 2015 19.22 19.26 18.95 19.14 479,415 -0.16(-0.83%)
Aug 18, 2015 19.24 19.38 19.17 19.30 403,554 +0.04(+0.22%)
Aug 17, 2015 19.14 19.41 19.14 19.25 371,071 -0.00(-0.02%)
Aug 14, 2015 19.17 19.37 19.16 19.26 381,509 -0.02(-0.09%)
Aug 13, 2015 19.11 19.45 19.07 19.27 682,395 +0.08(+0.42%)
Aug 12, 2015 19.20 19.27 18.98 19.19 622,180 -0.02(-0.09%)
Aug 11, 2015 19.36 19.36 18.99 19.21 813,660 -0.24(-1.25%)
Aug 10, 2015 19.27 19.62 19.22 19.45 535,121 +0.16(+0.85%)
Aug 07, 2015 19.17 19.36 19.14 19.29 613,498 +0.10(+0.53%)
Aug 06, 2015 19.19 19.31 18.97 19.19 838,887 -0.04(-0.22%)
Aug 05, 2015 19.55 19.60 19.11 19.23 1,141,853 -0.09(-0.46%)
Aug 04, 2015 19.18 19.34 18.90 19.32 949,253 +0.15(+0.79%)
Aug 03, 2015 19.06 19.19 18.90 19.17 780,728 +0.06(+0.33%)
Jul 31, 2015 19.37 19.37 18.73 19.11 2,032,435 -0.09(-0.48%)
Jul 30, 2015 18.43 19.40 18.05 19.20 6,459,244 +3.40(+21.53%)
Jul 29, 2015 15.63 15.81 15.53 15.80 687,183 +0.19(+1.24%)
Jul 28, 2015 15.51 15.69 15.39 15.61 775,164 +0.11(+0.73%)
Jul 27, 2015 15.73 15.77 15.47 15.49 750,990 -0.21(-1.34%)
Jul 24, 2015 15.96 15.96 15.65 15.70 851,392 -0.26(-1.63%)
Jul 23, 2015 16.07 16.16 15.92 15.96 893,607 -0.03(-0.16%)
Jul 22, 2015 15.92 16.04 15.90 15.99 514,937 +0.03(+0.16%)
Jul 21, 2015 16.07 16.25 15.95 15.96 794,002 -0.16(-0.99%)
Jul 20, 2015 16.17 16.22 16.08 16.12 464,092 -0.08(-0.49%)
Jul 17, 2015 16.29 16.37 16.18 16.20 608,920 -0.15(-0.90%)
Jul 16, 2015 16.30 16.40 16.21 16.35 1,085,335 +0.12(+0.75%)
Jul 15, 2015 16.39 16.44 16.18 16.23 1,133,935 -0.22(-1.34%)
Jul 14, 2015 16.47 16.49 16.39 16.45 875,414 -0.00(-0.01%)
Jul 13, 2015 16.45 16.62 16.45 16.45 564,955 +0.02(+0.10%)
Jul 10, 2015 16.53 16.54 16.26 16.43 994,950 -0.00(-0.03%)
Jul 09, 2015 16.55 16.63 16.34 16.44 1,069,593 +0.00(+0.03%)
Jul 08, 2015 16.68 16.71 16.42 16.43 1,338,283 -0.25(-1.51%)
Jul 07, 2015 16.56 16.78 16.10 16.68 1,977,899 +0.07(+0.43%)
Jul 06, 2015 16.51 16.89 16.51 16.61 1,384,537 -0.44(-2.56%)
Jul 02, 2015 17.01 17.05 17.05 17.05 952,290 +0.00(+0.02%)
Jul 01, 2015 17.07 17.12 16.96 17.05 499,292 +0.03(+0.17%)
Jun 30, 2015 16.88 17.06 16.73 17.02 1,015,337 +0.17(+1.02%)
Jun 29, 2015 16.99 17.10 16.76 16.84 969,121 -0.28(-1.64%)
Jun 26, 2015 17.30 17.30 17.05 17.12 907,777 -0.15(-0.85%)
Jun 25, 2015 17.47 17.56 17.22 17.27 1,113,644 -0.16(-0.92%)
Jun 24, 2015 17.57 17.60 17.30 17.43 1,233,130 -0.12(-0.69%)
Jun 23, 2015 17.65 17.65 17.53 17.55 507,322 -0.03(-0.14%)
Jun 22, 2015 17.68 17.74 17.56 17.58 800,469 -0.07(-0.38%)
Jun 19, 2015 17.96 17.96 17.57 17.65 1,836,253 -0.25(-1.41%)
Jun 18, 2015 17.85 17.99 17.78 17.90 1,306,548 +0.01(+0.07%)
Jun 17, 2015 18.01 18.01 17.80 17.88 1,249,296 -0.06(-0.33%)
Jun 16, 2015 17.88 17.97 17.81 17.94 806,324 +0.00(+0.00%)
Jun 15, 2015 17.80 18.00 17.64 17.94 1,570,658 +0.03(+0.14%)
Jun 12, 2015 17.89 17.94 17.74 17.92 690,370 -0.00(-0.02%)
Jun 11, 2015 17.95 17.95 17.79 17.92 1,288,448 +0.02(+0.12%)
Jun 10, 2015 17.92 17.98 17.75 17.90 704,616 +0.08(+0.47%)
Jun 09, 2015 17.86 17.84 17.80 17.82 987,154 -0.03(-0.14%)
Jun 08, 2015 17.80 17.87 17.72 17.84 1,115,590 +0.05(+0.26%)
Jun 05, 2015 17.62 17.88 17.49 17.80 858,471 +0.11(+0.64%)
Jun 04, 2015 17.78 17.84 17.61 17.68 1,117,974 -0.13(-0.71%)
Jun 03, 2015 17.80 17.95 17.67 17.81 898,821 +0.04(+0.21%)
Jun 02, 2015 17.70 17.93 17.70 17.77 789,386 +0.05(+0.31%)
Jun 01, 2015 17.86 17.82 17.63 17.72 1,175,221 -0.10(-0.57%)
May 29, 2015 17.85 17.88 17.73 17.82 2,135,734 -0.04(-0.21%)
May 28, 2015 17.76 17.97 17.73 17.86 1,171,255 +0.04(+0.24%)
May 27, 2015 17.91 17.99 17.72 17.81 1,352,584 -0.09(-0.52%)
May 26, 2015 18.00 18.00 17.70 17.91 1,230,518 -0.12(-0.67%)
May 22, 2015 17.81 18.03 18.03 18.03 2,217,273 +0.25(+1.39%)
May 21, 2015 19.11 19.11 17.47 17.78 5,335,129 -2.74(-13.37%)
May 20, 2015 20.25 20.61 20.17 20.52 1,042,385 +0.34(+1.68%)
May 19, 2015 20.27 20.52 20.11 20.18 907,716 -0.08(-0.41%)
May 18, 2015 20.49 20.49 20.09 20.27 707,765 -0.18(-0.86%)
May 15, 2015 20.08 20.46 19.94 20.44 1,020,420 +0.28(+1.37%)
May 14, 2015 20.19 20.26 20.04 20.17 724,611 +0.04(+0.19%)
May 13, 2015 20.30 20.38 20.06 20.13 891,564 -0.08(-0.41%)
May 12, 2015 20.36 20.55 20.21 20.21 1,053,764 -0.13(-0.66%)
May 11, 2015 20.63 20.72 20.31 20.35 1,092,117 -0.28(-1.34%)
May 08, 2015 20.80 20.89 20.57 20.62 1,007,454 -0.02(-0.08%)
May 07, 2015 20.84 20.84 20.55 20.64 1,057,551 -0.21(-0.98%)
May 06, 2015 21.02 21.03 20.74 20.85 1,185,265 -0.10(-0.50%)
May 05, 2015 21.24 21.26 20.86 20.95 1,232,901 -0.25(-1.17%)
May 04, 2015 21.15 21.26 21.01 21.20 1,261,030 +0.08(+0.38%)
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.