Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.68 -0.20 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.31 58.87 57.53 58.71 552,531 +0.39(+0.67%)
Jan 30, 2017 58.17 58.47 57.70 58.32 593,214 -0.17(-0.29%)
Jan 27, 2017 58.50 58.65 58.04 58.49 322,821 -0.08(-0.14%)
Jan 26, 2017 59.15 59.24 58.31 58.57 667,700 -0.58(-0.98%)
Jan 25, 2017 58.79 59.26 58.63 59.15 710,403 +0.33(+0.56%)
Jan 24, 2017 58.86 59.05 58.73 58.82 744,495 -0.18(-0.31%)
Jan 23, 2017 58.87 59.13 58.71 59.00 509,955 -0.11(-0.19%)
Jan 20, 2017 59.19 59.51 58.86 59.11 742,128 -0.22(-0.37%)
Jan 19, 2017 59.26 59.41 59.13 59.33 392,681 +0.07(+0.12%)
Jan 18, 2017 59.96 59.96 59.21 59.26 681,637 -0.48(-0.80%)
Jan 17, 2017 59.01 60.05 59.01 59.74 1,266,497 +0.32(+0.54%)
Jan 13, 2017 59.42 59.42 59.42 0 +0.68(+1.16%)
Jan 12, 2017 58.60 58.91 58.46 58.74 510,490 +0.08(+0.14%)
Jan 11, 2017 57.93 58.87 57.93 58.66 766,308 +0.53(+0.91%)
Jan 10, 2017 58.09 58.60 57.81 58.13 500,171 +0.11(+0.19%)
Jan 09, 2017 59.01 59.01 57.97 58.02 562,231 -0.94(-1.59%)
Jan 06, 2017 58.29 59.00 58.11 58.96 421,165 +0.48(+0.82%)
Jan 05, 2017 58.19 58.79 58.00 58.48 629,170 +0.29(+0.50%)
Jan 04, 2017 58.49 58.64 57.91 58.19 788,019 +0.00(+0.00%)
Jan 03, 2017 58.45 58.74 57.98 58.19 607,822 -0.06(-0.10%)
Dec 30, 2016 58.25 58.25 58.25 0 -0.06(-0.10%)
Dec 29, 2016 57.91 58.48 57.30 58.31 281,298 +0.19(+0.33%)
Dec 28, 2016 59.48 59.56 58.10 58.12 496,143 -1.34(-2.25%)
Dec 27, 2016 59.22 59.66 59.19 59.46 276,648 +0.24(+0.41%)
Dec 23, 2016 59.22 59.22 59.22 0 +0.99(+1.70%)
Dec 22, 2016 59.30 59.88 58.08 58.23 1,111,104 -1.41(-2.36%)
Dec 21, 2016 60.32 60.44 59.44 59.64 528,181 -0.58(-0.96%)
Dec 20, 2016 60.57 60.70 60.16 60.22 483,782 -0.03(-0.05%)
Dec 19, 2016 59.67 60.36 59.52 60.25 433,114 +0.69(+1.16%)
Dec 16, 2016 59.02 59.81 59.02 59.56 830,960 +0.37(+0.63%)
Dec 15, 2016 59.97 60.23 58.80 59.19 1,623,319 -1.11(-1.84%)
Dec 14, 2016 60.62 61.11 60.18 60.30 778,678 -0.41(-0.68%)
Dec 13, 2016 59.95 61.02 59.90 60.71 686,860 +0.71(+1.18%)
Dec 12, 2016 60.24 60.66 59.31 60.00 566,859 -0.57(-0.94%)
Dec 09, 2016 59.84 60.74 59.38 60.57 627,273 +1.00(+1.68%)
Dec 08, 2016 59.88 59.91 59.46 59.57 398,507 -0.10(-0.17%)
Dec 07, 2016 59.08 59.97 58.99 59.67 687,873 +0.38(+0.64%)
Dec 06, 2016 58.76 59.34 58.73 59.29 398,441 +0.35(+0.59%)
Dec 05, 2016 58.87 59.21 58.32 58.94 392,216 +0.25(+0.43%)
Dec 02, 2016 58.28 58.77 57.92 58.69 710,862 +0.52(+0.89%)
Dec 01, 2016 58.94 59.49 58.00 58.17 792,559 -0.80(-1.36%)
Nov 30, 2016 58.87 59.73 58.87 58.97 1,136,920 +0.00(+0.00%)
Nov 29, 2016 60.25 60.51 58.94 58.97 1,358,823 -1.51(-2.50%)
Nov 28, 2016 60.26 60.61 59.88 60.48 882,359 +0.35(+0.58%)
Nov 25, 2016 59.44 60.22 59.35 60.13 295,739 +0.58(+0.97%)
Nov 23, 2016 59.55 59.55 59.55 0 -0.14(-0.23%)
Nov 22, 2016 58.35 59.75 58.35 59.69 1,048,669 +1.01(+1.72%)
Nov 21, 2016 57.75 58.72 57.74 58.68 769,425 +0.94(+1.63%)
Nov 18, 2016 58.12 58.40 57.52 57.74 761,649 -0.32(-0.55%)
Nov 17, 2016 56.83 58.19 56.83 58.06 706,919 +1.02(+1.79%)
Nov 16, 2016 57.62 57.68 56.89 57.04 1,074,535 -0.61(-1.06%)
Nov 15, 2016 58.76 58.76 57.64 57.65 756,300 -0.63(-1.08%)
Nov 14, 2016 58.50 58.68 57.35 58.28 634,363 -0.34(-0.58%)
Nov 11, 2016 58.51 59.10 58.18 58.62 979,163 +0.02(+0.03%)
Nov 10, 2016 56.85 58.95 56.20 58.60 1,553,102 +1.87(+3.30%)
Nov 09, 2016 57.18 57.27 54.91 56.73 1,785,268 -1.62(-2.78%)
Nov 08, 2016 58.60 59.59 58.27 58.35 1,279,614 -0.57(-0.97%)
Nov 07, 2016 59.07 59.18 58.74 58.92 993,924 +0.74(+1.27%)
Nov 04, 2016 58.50 59.08 58.18 58.18 583,644 -0.26(-0.44%)
Nov 03, 2016 59.09 59.41 58.40 58.44 733,579 -0.74(-1.25%)
Nov 02, 2016 58.79 59.73 58.74 59.18 653,266 +0.26(+0.44%)
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.