Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.79 -0.09 (-0.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 63.07 63.72 62.45 63.27 730,761 +0.60(+0.96%)
Oct 30, 2018 61.71 62.70 61.66 62.67 966,981 +1.06(+1.72%)
Oct 29, 2018 62.44 62.76 61.22 61.61 977,960 -0.41(-0.66%)
Oct 26, 2018 61.71 62.65 61.33 62.02 532,400 -0.32(-0.51%)
Oct 25, 2018 61.99 62.71 61.82 62.34 669,019 +0.73(+1.18%)
Oct 24, 2018 62.88 63.70 61.56 61.61 610,098 -1.28(-2.04%)
Oct 23, 2018 62.54 63.29 61.75 62.89 612,960 -0.41(-0.65%)
Oct 22, 2018 63.58 63.81 63.07 63.30 371,591 -0.13(-0.20%)
Oct 19, 2018 63.32 64.00 63.24 63.43 505,500 +0.13(+0.21%)
Oct 18, 2018 63.03 63.70 62.79 63.30 860,363 +0.11(+0.18%)
Oct 17, 2018 63.18 63.56 62.63 63.19 741,656 -0.00(-0.01%)
Oct 16, 2018 62.16 63.21 61.63 63.19 919,219 +1.40(+2.27%)
Oct 15, 2018 61.38 62.24 60.86 61.79 1,094,564 +0.39(+0.64%)
Oct 12, 2018 61.51 62.13 60.50 61.40 1,272,100 +0.35(+0.57%)
Oct 11, 2018 62.71 62.84 60.70 61.05 1,741,009 -1.82(-2.89%)
Oct 10, 2018 62.82 63.34 62.66 62.87 1,403,145 -0.12(-0.19%)
Oct 09, 2018 63.47 63.94 62.75 62.99 976,587 -0.62(-0.97%)
Oct 08, 2018 64.79 64.79 62.91 63.61 805,404 -1.43(-2.20%)
Oct 05, 2018 65.26 65.66 64.92 65.04 680,200 -0.23(-0.35%)
Oct 04, 2018 65.31 65.36 64.72 65.27 994,384 -0.14(-0.21%)
Oct 03, 2018 65.30 65.54 64.95 65.41 980,916 +0.33(+0.51%)
Oct 02, 2018 65.44 65.56 63.85 65.08 1,324,191 -0.54(-0.82%)
Oct 01, 2018 66.27 66.41 65.47 65.62 1,334,524 -0.36(-0.55%)
Sep 28, 2018 65.78 66.31 65.51 65.98 731,800 +0.01(+0.02%)
Sep 27, 2018 65.73 66.32 65.35 65.97 885,098 +0.15(+0.23%)
Sep 26, 2018 66.52 66.79 65.79 65.82 907,294 -0.62(-0.93%)
Sep 25, 2018 66.36 66.73 66.18 66.44 443,909 +0.04(+0.06%)
Sep 24, 2018 66.11 66.49 65.48 66.40 605,554 +0.09(+0.14%)
Sep 21, 2018 66.27 66.42 65.99 66.31 550,600 +0.16(+0.24%)
Sep 20, 2018 66.15 66.29 65.87 66.15 608,217 +0.17(+0.26%)
Sep 19, 2018 66.87 66.87 65.83 65.98 694,585 -0.23(-0.35%)
Sep 18, 2018 65.66 66.41 65.38 66.21 664,304 +0.48(+0.73%)
Sep 17, 2018 66.38 66.57 65.66 65.73 1,319,437 -0.47(-0.71%)
Sep 14, 2018 66.26 66.48 65.95 66.20 385,900 +0.07(+0.11%)
Sep 13, 2018 65.67 66.20 65.51 66.13 619,280 +0.66(+1.01%)
Sep 12, 2018 65.07 65.80 64.86 65.47 648,836 +0.39(+0.60%)
Sep 11, 2018 64.72 65.13 64.52 65.08 863,635 +0.23(+0.35%)
Sep 10, 2018 64.73 65.01 64.60 64.85 753,528 +0.17(+0.26%)
Sep 07, 2018 64.70 64.96 64.25 64.68 799,400 -0.02(-0.03%)
Sep 06, 2018 64.97 65.21 64.60 64.70 1,000,960 -0.33(-0.51%)
Sep 05, 2018 65.12 65.37 64.96 65.03 723,308 -0.19(-0.29%)
Sep 04, 2018 65.37 65.47 64.94 65.22 831,025 -0.06(-0.09%)
Aug 31, 2018 65.28 65.28 65.28 0 -0.09(-0.14%)
Aug 30, 2018 65.35 65.65 65.17 65.37 804,593 +0.08(+0.12%)
Aug 29, 2018 65.13 65.58 65.13 65.29 493,343 +0.05(+0.08%)
Aug 28, 2018 65.42 65.92 64.80 65.24 601,733 -0.19(-0.29%)
Aug 27, 2018 65.36 65.58 65.22 65.43 424,773 +0.40(+0.62%)
Aug 24, 2018 64.93 65.46 63.80 65.03 469,300 +0.09(+0.14%)
Aug 23, 2018 64.85 65.18 64.75 64.94 350,105 +0.05(+0.08%)
Aug 22, 2018 64.74 64.98 64.70 64.89 398,217 +0.11(+0.17%)
Aug 21, 2018 64.98 65.34 64.48 64.78 832,323 -0.31(-0.48%)
Aug 20, 2018 65.62 65.70 64.98 65.09 483,648 -0.31(-0.47%)
Aug 17, 2018 64.56 65.49 64.56 65.40 756,400 +0.80(+1.24%)
Aug 16, 2018 64.79 65.11 64.50 64.60 526,747 +0.15(+0.23%)
Aug 15, 2018 64.56 64.96 64.31 64.45 614,514 -0.35(-0.54%)
Aug 14, 2018 64.41 64.95 64.31 64.80 675,843 +0.35(+0.54%)
Aug 13, 2018 64.73 65.02 64.39 64.45 610,736 -0.18(-0.28%)
Aug 10, 2018 64.39 64.79 63.86 64.63 914,000 +0.05(+0.08%)
Aug 09, 2018 64.72 65.11 64.38 64.58 651,379 +0.09(+0.14%)
Aug 08, 2018 64.58 64.88 64.29 64.49 769,659 -0.02(-0.03%)
Aug 07, 2018 64.99 65.33 64.27 64.51 596,011 -0.29(-0.45%)
Aug 06, 2018 64.32 64.86 64.08 64.80 799,262 +0.49(+0.76%)
Aug 03, 2018 64.00 64.44 63.69 64.31 919,100 +0.46(+0.72%)
Aug 02, 2018 65.33 65.74 62.72 63.85 2,062,164 -2.13(-3.23%)
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.