Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.55 64.87 61.59 62.58 1,437,420 -0.79(-1.24%)
Jan 30, 2018 63.36 63.72 63.24 63.37 1,401,198 -0.35(-0.55%)
Jan 29, 2018 63.55 64.23 63.50 63.72 710,809 -0.05(-0.07%)
Jan 26, 2018 63.66 64.14 63.50 63.76 762,488 +0.17(+0.27%)
Jan 25, 2018 64.19 64.48 63.39 63.59 737,692 -0.58(-0.90%)
Jan 24, 2018 64.57 65.30 64.14 64.17 480,681 -0.16(-0.24%)
Jan 23, 2018 63.96 64.47 63.87 64.32 487,658 +0.22(+0.34%)
Jan 22, 2018 63.54 64.39 63.54 64.10 848,063 +0.41(+0.65%)
Jan 19, 2018 63.28 63.69 63.21 63.69 386,099 +0.73(+1.16%)
Jan 18, 2018 62.91 63.38 62.58 62.96 562,373 +0.08(+0.13%)
Jan 17, 2018 62.08 63.33 62.04 62.88 828,699 +0.97(+1.57%)
Jan 16, 2018 62.16 62.16 61.70 61.91 445,912 +0.06(+0.10%)
Jan 12, 2018 61.84 61.84 61.84 0 +0.55(+0.90%)
Jan 11, 2018 60.92 61.33 60.74 61.29 748,571 +0.51(+0.84%)
Jan 10, 2018 60.82 60.91 60.33 60.78 813,087 -0.21(-0.34%)
Jan 09, 2018 61.18 61.29 60.44 60.99 702,066 -0.20(-0.33%)
Jan 08, 2018 61.17 61.26 60.95 61.19 1,056,137 +0.06(+0.10%)
Jan 05, 2018 61.27 61.40 60.70 61.13 672,017 +0.05(+0.09%)
Jan 04, 2018 60.96 61.23 60.83 61.07 987,679 +0.13(+0.21%)
Jan 03, 2018 60.75 61.07 60.61 60.95 706,149 +0.39(+0.65%)
Jan 02, 2018 59.93 60.62 59.92 60.55 574,091 +0.64(+1.07%)
Dec 29, 2017 59.91 59.91 59.91 0 -0.06(-0.11%)
Dec 28, 2017 60.05 60.15 59.81 59.98 237,985 +0.11(+0.18%)
Dec 27, 2017 59.89 59.99 59.68 59.87 207,428 +0.02(+0.03%)
Dec 26, 2017 59.86 60.07 59.75 59.85 215,445 -0.10(-0.17%)
Dec 22, 2017 60.14 60.21 59.77 59.95 415,937 -0.03(-0.05%)
Dec 21, 2017 60.21 60.44 59.95 59.98 434,995 +0.02(+0.03%)
Dec 20, 2017 60.22 60.45 59.70 59.96 737,567 -0.27(-0.45%)
Dec 19, 2017 59.87 60.76 59.66 60.23 1,033,256 +0.47(+0.79%)
Dec 18, 2017 59.81 60.30 59.59 59.76 819,022 -0.05(-0.08%)
Dec 15, 2017 59.18 59.88 58.93 59.80 1,026,858 +0.97(+1.64%)
Dec 14, 2017 59.10 59.31 58.80 58.84 694,175 -0.14(-0.23%)
Dec 13, 2017 59.28 59.67 58.94 58.97 1,075,801 -0.22(-0.37%)
Dec 12, 2017 59.68 59.82 59.14 59.19 793,054 -0.44(-0.73%)
Dec 11, 2017 59.35 59.69 59.17 59.63 754,915 +0.22(+0.37%)
Dec 08, 2017 58.75 59.63 58.75 59.41 885,891 +0.68(+1.16%)
Dec 07, 2017 58.75 58.92 58.38 58.73 714,777 -0.17(-0.29%)
Dec 06, 2017 58.94 59.39 58.83 58.90 550,258 -0.26(-0.45%)
Dec 05, 2017 59.39 59.58 59.05 59.16 888,707 -0.33(-0.55%)
Dec 04, 2017 59.32 59.98 59.27 59.49 754,284 +0.21(+0.35%)
Dec 01, 2017 59.44 59.44 58.66 59.28 1,144,705 -0.26(-0.43%)
Nov 30, 2017 59.49 59.72 59.27 59.54 950,505 +0.14(+0.23%)
Nov 29, 2017 59.49 59.82 59.31 59.40 731,634 -0.09(-0.15%)
Nov 28, 2017 59.27 59.72 59.16 59.49 750,653 +0.35(+0.59%)
Nov 27, 2017 59.15 59.27 58.53 59.15 655,431 -0.09(-0.15%)
Nov 24, 2017 59.04 59.27 58.65 59.24 307,057 +0.29(+0.50%)
Nov 22, 2017 58.98 59.36 58.75 58.95 755,081 -0.13(-0.22%)
Nov 21, 2017 58.85 59.27 58.74 59.07 778,551 +0.32(+0.54%)
Nov 20, 2017 57.93 58.78 57.93 58.75 796,646 +0.82(+1.42%)
Nov 17, 2017 58.95 59.01 57.51 57.93 1,298,053 -1.15(-1.94%)
Nov 16, 2017 58.32 59.27 58.02 59.08 1,806,084 +0.88(+1.52%)
Nov 15, 2017 57.95 58.64 57.88 58.20 1,103,639 +0.03(+0.05%)
Nov 14, 2017 56.78 58.36 56.76 58.17 1,198,426 +1.14(+2.00%)
Nov 13, 2017 56.73 57.40 56.58 57.03 1,216,729 +0.02(+0.03%)
Nov 10, 2017 56.27 57.40 56.18 57.01 2,361,904 +0.47(+0.84%)
Nov 09, 2017 56.37 57.39 55.63 56.54 2,667,064 -1.16(-2.01%)
Nov 08, 2017 57.47 57.88 57.26 57.70 1,655,469 +0.29(+0.51%)
Nov 07, 2017 57.63 57.74 57.20 57.40 2,395,799 -0.23(-0.40%)
Nov 06, 2017 58.13 58.17 57.58 57.63 1,666,283 -0.32(-0.55%)
Nov 03, 2017 57.81 58.20 57.61 57.95 2,333,070 +0.27(+0.47%)
Nov 02, 2017 58.73 58.87 57.61 57.68 3,830,092 -1.02(-1.74%)
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.