Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.43 +0.53 (+0.59%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.53 47.24 46.31 47.13 1,952,712 +0.71(+1.54%)
Jan 28, 2016 46.61 47.10 45.85 46.42 1,371,453 +1.27(+2.82%)
Jan 27, 2016 45.67 46.71 45.01 45.14 1,281,284 -0.66(-1.45%)
Jan 26, 2016 45.13 45.88 45.12 45.81 847,701 +0.90(+2.01%)
Jan 25, 2016 45.32 45.41 44.82 44.90 951,404 -0.46(-1.01%)
Jan 22, 2016 44.95 45.42 44.76 45.36 929,301 +0.85(+1.92%)
Jan 21, 2016 45.31 45.36 44.47 44.51 1,138,600 -0.73(-1.62%)
Jan 20, 2016 44.85 45.46 44.24 45.24 1,048,811 -0.34(-0.76%)
Jan 19, 2016 45.85 46.00 45.16 45.58 850,805 -0.17(-0.38%)
Jan 15, 2016 45.42 45.75 45.75 45.75 980,809 -0.67(-1.45%)
Jan 14, 2016 45.68 46.66 45.68 46.43 1,019,252 +0.96(+2.12%)
Jan 13, 2016 45.75 46.55 45.02 45.46 1,102,678 -0.48(-1.05%)
Jan 12, 2016 45.05 46.00 45.05 45.94 1,152,759 +1.33(+2.99%)
Jan 11, 2016 45.25 45.63 44.56 44.61 1,697,098 -0.31(-0.69%)
Jan 08, 2016 45.32 45.56 44.86 44.92 791,542 -0.22(-0.48%)
Jan 07, 2016 45.32 45.53 43.87 45.13 1,186,171 -0.73(-1.60%)
Jan 06, 2016 46.02 46.07 45.22 45.87 1,013,963 -0.58(-1.24%)
Jan 05, 2016 46.87 47.13 46.44 46.44 846,902 -0.25(-0.53%)
Jan 04, 2016 46.22 46.73 46.04 46.69 875,472 -0.29(-0.62%)
Dec 31, 2015 47.36 46.99 46.99 46.99 442,729 -0.59(-1.25%)
Dec 30, 2015 47.76 47.80 47.49 47.58 376,778 -0.21(-0.43%)
Dec 29, 2015 47.95 48.12 47.61 47.79 774,399 +0.15(+0.31%)
Dec 28, 2015 47.93 48.00 47.53 47.64 799,545 -0.44(-0.91%)
Dec 24, 2015 48.07 48.08 48.08 48.08 396,208 -0.01(-0.02%)
Dec 23, 2015 48.21 48.64 47.78 48.09 1,195,469 +0.02(+0.04%)
Dec 22, 2015 47.16 48.10 46.13 48.07 1,110,171 +0.91(+1.93%)
Dec 21, 2015 46.82 47.18 46.41 47.16 825,610 +0.64(+1.38%)
Dec 18, 2015 47.29 47.29 46.34 46.52 1,301,719 -0.58(-1.22%)
Dec 17, 2015 48.04 48.09 47.08 47.09 1,036,236 -0.93(-1.93%)
Dec 16, 2015 47.75 48.05 47.46 48.02 1,037,706 +0.33(+0.70%)
Dec 15, 2015 47.72 48.02 47.49 47.68 1,119,879 +0.39(+0.82%)
Dec 14, 2015 47.13 47.31 46.72 47.30 889,797 +0.33(+0.71%)
Dec 11, 2015 46.44 47.23 46.44 46.96 577,220 -0.80(-1.67%)
Dec 10, 2015 47.01 48.01 47.01 47.76 1,495,554 +0.59(+1.26%)
Dec 09, 2015 48.11 48.18 47.13 47.17 778,398 -0.78(-1.63%)
Dec 08, 2015 48.05 48.17 47.63 47.95 960,765 -0.29(-0.61%)
Dec 07, 2015 48.95 49.31 48.22 48.24 986,443 -0.86(-1.75%)
Dec 04, 2015 48.22 49.31 47.66 49.10 1,091,687 +0.89(+1.85%)
Dec 03, 2015 48.77 48.77 47.95 48.21 1,479,607 -0.41(-0.85%)
Dec 02, 2015 48.62 48.83 48.23 48.62 1,087,955 +0.03(+0.07%)
Dec 01, 2015 48.31 48.95 48.03 48.58 1,702,759 +0.03(+0.05%)
Nov 30, 2015 48.95 48.95 48.37 48.56 1,239,612 -0.45(-0.93%)
Nov 27, 2015 48.69 49.07 48.55 49.01 620,025 +0.36(+0.74%)
Nov 25, 2015 49.11 48.65 48.65 48.65 932,098 -0.25(-0.51%)
Nov 24, 2015 48.65 49.06 47.06 48.90 993,729 +0.04(+0.09%)
Nov 23, 2015 48.76 49.25 48.70 48.86 831,953 +0.03(+0.05%)
Nov 20, 2015 48.64 49.07 48.63 48.83 873,253 +0.21(+0.42%)
Nov 19, 2015 47.80 48.74 47.72 48.63 1,157,020 +0.85(+1.78%)
Nov 18, 2015 47.48 47.92 46.86 47.78 1,334,287 +0.29(+0.61%)
Nov 17, 2015 46.64 48.04 46.58 47.49 1,425,826 +0.73(+1.56%)
Nov 16, 2015 46.46 47.01 46.21 46.76 1,140,678 +0.32(+0.68%)
Nov 13, 2015 46.84 47.26 46.35 46.44 998,993 -0.66(-1.40%)
Nov 12, 2015 47.08 47.55 46.70 47.10 3,424,194 -0.59(-1.24%)
Nov 11, 2015 48.90 49.35 47.60 47.69 1,974,639 -3.90(-7.55%)
Nov 10, 2015 51.02 51.88 51.02 51.59 860,424 -0.14(-0.27%)
Nov 09, 2015 51.57 51.86 51.39 51.73 701,647 -0.39(-0.74%)
Nov 06, 2015 52.07 52.38 51.44 52.11 609,919 +0.15(+0.30%)
Nov 05, 2015 51.86 52.21 51.51 51.96 584,147 +0.09(+0.17%)
Nov 04, 2015 51.70 51.95 51.53 51.87 594,726 +0.26(+0.50%)
Nov 03, 2015 51.31 51.76 50.31 51.61 645,984 +0.23(+0.45%)
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.