Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.30 41.86 41.11 41.72 265,035 +0.42(+1.03%)
Nov 26, 2014 41.22 41.29 41.29 41.29 555,943 +0.00(+0.00%)
Nov 25, 2014 41.35 41.68 41.22 41.29 651,832 -0.05(-0.12%)
Nov 24, 2014 41.25 41.54 41.04 41.35 997,754 +0.21(+0.50%)
Nov 21, 2014 40.89 41.24 40.80 41.14 824,060 +0.40(+0.99%)
Nov 20, 2014 40.63 40.79 40.53 40.74 1,013,394 +0.03(+0.06%)
Nov 19, 2014 40.65 40.72 40.49 40.71 857,308 +0.14(+0.34%)
Nov 18, 2014 40.64 40.76 40.56 40.58 645,696 -0.09(-0.23%)
Nov 17, 2014 40.64 40.85 40.40 40.67 634,315 -0.03(-0.08%)
Nov 14, 2014 40.72 40.74 40.50 40.70 675,642 -0.02(-0.04%)
Nov 13, 2014 40.82 41.01 40.60 40.72 772,355 -0.10(-0.25%)
Nov 12, 2014 40.50 40.85 40.50 40.82 493,071 +0.20(+0.48%)
Nov 11, 2014 40.65 40.85 40.57 40.63 487,177 -0.03(-0.06%)
Nov 10, 2014 40.59 40.93 40.22 40.65 877,961 -0.01(-0.02%)
Nov 07, 2014 40.70 41.11 40.44 40.66 907,175 -0.07(-0.17%)
Nov 06, 2014 41.13 41.27 40.71 40.73 1,074,199 -0.53(-1.29%)
Nov 05, 2014 39.66 41.27 39.52 41.26 990,719 +0.89(+2.20%)
Nov 04, 2014 40.43 40.87 40.31 40.37 1,049,675 -0.33(-0.82%)
Nov 03, 2014 40.64 40.88 40.40 40.70 862,736 +0.02(+0.04%)
Oct 31, 2014 40.48 40.70 40.06 40.69 907,275 +0.62(+1.56%)
Oct 30, 2014 39.98 40.29 39.91 40.06 737,493 +0.09(+0.21%)
Oct 29, 2014 40.14 40.28 39.81 39.98 502,103 -0.14(-0.34%)
Oct 28, 2014 39.93 40.33 39.93 40.11 469,891 +0.23(+0.58%)
Oct 27, 2014 39.51 39.57 39.57 39.88 637,870 +0.32(+0.80%)
Oct 24, 2014 39.23 39.64 39.20 39.57 666,340 +0.28(+0.72%)
Oct 23, 2014 39.53 39.78 39.27 39.28 632,870 +0.09(+0.22%)
Oct 22, 2014 39.25 39.64 39.19 39.20 508,465 -0.05(-0.13%)
Oct 21, 2014 38.74 39.30 38.66 39.25 577,412 +0.56(+1.46%)
Oct 20, 2014 38.52 38.60 38.35 38.68 621,743 +0.20(+0.51%)
Oct 17, 2014 38.29 38.55 37.71 38.49 807,562 +0.46(+1.22%)
Oct 16, 2014 38.12 38.57 37.85 38.02 937,481 -0.50(-1.29%)
Oct 15, 2014 38.44 38.75 37.81 38.52 793,692 -0.21(-0.55%)
Oct 14, 2014 38.67 39.16 38.34 38.74 944,180 +0.29(+0.76%)
Oct 13, 2014 38.38 38.90 38.33 38.44 839,214 +0.02(+0.04%)
Oct 10, 2014 38.74 39.05 38.30 38.43 751,927 -0.39(-0.99%)
Oct 09, 2014 39.13 39.46 38.80 38.81 593,357 -0.46(-1.18%)
Oct 08, 2014 38.88 39.33 38.77 39.27 751,865 +0.46(+1.19%)
Oct 07, 2014 39.20 39.44 38.77 38.81 720,081 -0.45(-1.13%)
Oct 06, 2014 39.57 39.76 39.15 39.26 437,592 -0.11(-0.28%)
Oct 03, 2014 39.35 39.56 39.09 39.37 334,915 +0.28(+0.72%)
Oct 02, 2014 38.99 39.27 38.80 39.09 352,516 +0.13(+0.33%)
Oct 01, 2014 39.29 39.39 38.91 38.96 612,797 -0.31(-0.78%)
Sep 30, 2014 39.64 39.79 39.21 39.27 665,507 -0.40(-1.01%)
Sep 29, 2014 39.15 39.79 39.03 39.67 576,496 +0.07(+0.17%)
Sep 26, 2014 39.54 39.76 39.39 39.60 382,174 +0.03(+0.09%)
Sep 25, 2014 40.22 40.22 39.48 39.57 511,446 -0.80(-1.99%)
Sep 24, 2014 40.27 40.46 39.95 40.37 375,301 +0.23(+0.58%)
Sep 23, 2014 40.59 40.59 40.14 40.14 526,087 -0.49(-1.20%)
Sep 22, 2014 40.36 40.73 40.16 40.63 582,622 +0.02(+0.04%)
Sep 19, 2014 41.08 41.08 40.60 40.61 701,578 -0.37(-0.90%)
Sep 18, 2014 40.76 41.05 40.61 40.98 296,147 +0.22(+0.55%)
Sep 17, 2014 40.81 40.86 40.59 40.76 461,182 -0.03(-0.08%)
Sep 16, 2014 40.64 40.99 40.54 40.79 372,177 +0.16(+0.40%)
Sep 15, 2014 40.82 40.82 40.57 40.63 434,016 -0.13(-0.32%)
Sep 12, 2014 41.03 41.03 40.69 40.76 431,163 -0.24(-0.57%)
Sep 11, 2014 40.82 41.05 40.65 40.99 505,052 -0.03(-0.07%)
Sep 10, 2014 41.00 41.07 40.85 41.02 393,920 -0.11(-0.27%)
Sep 09, 2014 41.16 41.51 41.03 41.13 566,209 -0.21(-0.52%)
Sep 08, 2014 41.33 41.50 41.08 41.35 400,361 -0.07(-0.17%)
Sep 05, 2014 41.26 41.48 41.01 41.41 506,814 +0.22(+0.54%)
Sep 04, 2014 41.25 41.35 40.88 41.19 838,727 +0.09(+0.23%)
Sep 03, 2014 40.77 41.15 40.59 41.10 900,505 +0.39(+0.97%)
Sep 02, 2014 40.31 40.64 40.29 40.70 755,295 +0.39(+0.98%)
Aug 29, 2014 40.14 40.31 40.31 40.31 590,412 +0.32(+0.79%)
Aug 28, 2014 39.27 40.06 39.27 39.99 757,635 +0.54(+1.37%)
Aug 27, 2014 39.38 39.61 39.29 39.45 473,619 -0.05(-0.13%)
Aug 26, 2014 39.51 39.60 39.27 39.51 506,031 +0.12(+0.30%)
Aug 25, 2014 39.48 39.53 39.31 39.39 579,868 +0.02(+0.04%)
Aug 22, 2014 39.42 39.69 39.31 39.37 530,564 -0.01(-0.02%)
Aug 21, 2014 39.17 39.41 39.03 39.38 634,953 +0.30(+0.77%)
Aug 20, 2014 39.30 39.48 39.05 39.08 509,249 -0.29(-0.74%)
Aug 19, 2014 39.37 39.54 39.03 39.37 404,190 +0.15(+0.37%)
Aug 18, 2014 38.97 39.28 38.83 39.22 345,165 +0.35(+0.90%)
Aug 15, 2014 39.12 39.18 38.83 38.87 525,198 -0.15(-0.39%)
Aug 14, 2014 39.03 39.28 38.94 39.03 768,258 -0.09(-0.22%)
Aug 13, 2014 38.87 39.27 38.68 39.11 646,792 +0.33(+0.84%)
Aug 12, 2014 38.60 39.02 38.60 38.79 1,258,517 +0.09(+0.22%)
Aug 11, 2014 38.43 38.80 38.06 38.70 863,831 +0.45(+1.16%)
Aug 08, 2014 37.97 38.21 37.77 38.26 714,923 +0.34(+0.90%)
Aug 07, 2014 40.65 40.65 37.75 37.91 958,179 -0.65(-1.69%)
Aug 06, 2014 38.32 38.69 37.97 38.56 1,036,486 +0.01(+0.02%)
Aug 05, 2014 38.60 38.94 38.44 38.56 951,978 -0.30(-0.77%)
Aug 04, 2014 38.92 39.04 38.50 38.86 703,631 +0.08(+0.20%)
Aug 01, 2014 38.68 38.89 38.38 38.78 835,188 -0.03(-0.07%)
Jul 31, 2014 39.54 39.72 38.78 38.80 1,492,172 -1.10(-2.75%)
Jul 30, 2014 40.72 40.72 39.77 39.90 1,018,249 -0.52(-1.29%)
Jul 29, 2014 41.18 41.18 40.34 40.42 1,019,428 -0.76(-1.85%)
Jul 28, 2014 41.04 41.26 40.72 41.18 673,746 +0.27(+0.65%)
Jul 25, 2014 40.73 41.17 40.72 40.92 671,547 -0.05(-0.13%)
Jul 24, 2014 40.96 41.17 40.77 40.97 632,444 -0.11(-0.27%)
Jul 23, 2014 41.15 41.33 40.95 41.08 860,071 -0.06(-0.15%)
Jul 22, 2014 40.93 41.19 40.93 41.14 697,659 +0.23(+0.56%)
Jul 21, 2014 40.91 40.98 40.46 40.91 516,405 -0.02(-0.04%)
Jul 18, 2014 40.92 40.99 40.75 40.93 469,783 +0.17(+0.42%)
Jul 17, 2014 40.61 41.04 40.58 40.76 783,924 +0.14(+0.34%)
Jul 16, 2014 41.30 41.33 40.58 40.62 594,600 -0.47(-1.15%)
Jul 15, 2014 40.83 41.11 40.80 41.09 817,588 +0.23(+0.57%)
Jul 14, 2014 40.63 40.88 40.63 40.86 933,544 +0.31(+0.76%)
Jul 11, 2014 40.39 40.61 40.23 40.55 528,859 +0.22(+0.55%)
Jul 10, 2014 40.01 40.47 39.83 40.33 588,195 -0.08(-0.19%)
Jul 09, 2014 40.52 40.57 40.27 40.40 848,644 +0.05(+0.13%)
Jul 08, 2014 40.12 40.43 39.92 40.35 1,286,826 +0.27(+0.66%)
Jul 07, 2014 40.14 40.28 40.06 40.09 414,110 -0.14(-0.34%)
Jul 03, 2014 39.95 40.22 40.22 40.22 284,748 +0.41(+1.03%)
Jul 02, 2014 39.94 39.99 39.61 39.81 859,595 -0.04(-0.11%)
Jul 01, 2014 39.86 40.02 39.56 39.86 1,195,244 +0.21(+0.52%)
Jun 30, 2014 39.70 39.80 39.41 39.65 1,523,249 +0.03(+0.06%)
Jun 27, 2014 39.75 41.22 39.46 39.63 2,006,225 -0.11(-0.28%)
Jun 26, 2014 39.89 39.89 39.05 39.74 2,357,392 -0.09(-0.24%)
Jun 25, 2014 40.48 40.53 39.81 39.83 1,287,200 -0.61(-1.50%)
Jun 24, 2014 40.48 40.76 40.28 40.44 1,178,593 +0.02(+0.04%)
Jun 23, 2014 40.66 40.83 40.30 40.42 1,164,402 -0.30(-0.74%)
Jun 20, 2014 40.82 40.94 40.57 40.72 1,169,620 -0.10(-0.25%)
Jun 19, 2014 40.91 41.08 40.71 40.82 1,469,562 -0.03(-0.06%)
Jun 18, 2014 40.81 41.10 40.46 40.85 1,119,911 -0.42(-1.02%)
Jun 17, 2014 41.08 41.51 40.82 41.27 1,919,300 +0.12(+0.29%)
Jun 16, 2014 41.48 41.54 41.01 41.15 983,392 -0.33(-0.80%)
Jun 13, 2014 41.61 41.75 41.41 41.48 580,372 -0.14(-0.33%)
Jun 12, 2014 41.71 41.86 41.46 41.62 922,016 -0.08(-0.18%)
Jun 11, 2014 41.59 41.89 41.56 41.70 380,330 -0.11(-0.27%)
Jun 10, 2014 41.50 41.83 41.34 41.81 770,674 +0.33(+0.78%)
Jun 06, 2014 41.56 41.61 41.38 41.48 710,917 +0.08(+0.19%)
Jun 05, 2014 41.77 41.93 41.29 41.41 730,809 -0.25(-0.60%)
Jun 04, 2014 41.81 41.81 41.46 41.65 673,418 -0.13(-0.31%)
Jun 03, 2014 41.17 41.79 41.05 41.78 834,482 +0.56(+1.35%)
Jun 02, 2014 41.18 41.36 40.99 41.23 453,204 +0.04(+0.10%)
May 30, 2014 41.05 41.34 40.99 41.18 395,668 +0.02(+0.04%)
May 29, 2014 41.16 41.44 40.88 41.17 478,593 +0.18(+0.44%)
May 28, 2014 41.23 41.37 40.95 40.99 602,460 -0.17(-0.42%)
May 27, 2014 41.05 41.18 40.83 41.16 602,602 +0.28(+0.69%)
May 23, 2014 40.49 40.88 40.88 40.88 645,095 +0.24(+0.59%)
May 22, 2014 40.65 40.72 40.39 40.64 479,961 -0.03(-0.06%)
May 21, 2014 40.58 40.82 40.52 40.66 666,695 +0.17(+0.42%)
May 20, 2014 40.57 40.72 40.26 40.49 475,488 -0.04(-0.11%)
May 19, 2014 40.27 40.71 40.08 40.53 955,379 +0.32(+0.79%)
May 16, 2014 39.91 40.43 39.66 40.22 466,546 +0.33(+0.84%)
May 15, 2014 40.39 40.39 39.81 39.88 718,803 -0.42(-1.04%)
May 14, 2014 40.18 40.46 40.14 40.30 372,341 -0.11(-0.28%)
May 13, 2014 40.62 40.70 40.27 40.41 638,831 -0.11(-0.27%)
May 12, 2014 40.35 40.69 40.31 40.52 611,044 +0.15(+0.36%)
May 09, 2014 40.34 40.54 40.06 40.38 675,433 -0.19(-0.46%)
May 08, 2014 40.41 40.84 40.39 40.57 659,367 +0.04(+0.11%)
May 07, 2014 40.44 40.62 40.03 40.52 828,296 +0.15(+0.38%)
May 06, 2014 40.28 40.46 40.15 40.37 773,469 +0.14(+0.34%)
May 05, 2014 40.34 40.49 40.07 40.23 886,132 -0.24(-0.59%)
May 02, 2014 40.59 40.59 40.03 40.47 804,224 +0.22(+0.55%)
May 01, 2014 41.69 41.69 39.86 40.25 1,061,171 +0.43(+1.07%)
Apr 30, 2014 39.46 39.87 38.95 39.82 903,373 +0.54(+1.37%)
Apr 29, 2014 38.75 39.38 38.72 39.28 776,724 +0.71(+1.84%)
Apr 28, 2014 39.12 39.13 38.28 38.57 750,675 -0.30(-0.77%)
Apr 25, 2014 39.32 39.35 38.87 38.87 592,160 -0.53(-1.35%)
Apr 24, 2014 39.96 40.22 39.38 39.40 540,082 -0.20(-0.50%)
Apr 23, 2014 40.33 40.33 39.57 39.60 800,105 -0.55(-1.36%)
Apr 22, 2014 39.65 40.34 39.54 40.15 1,027,686 +0.62(+1.56%)
Apr 21, 2014 39.81 39.83 39.48 39.53 515,129 -0.28(-0.71%)
Apr 17, 2014 39.95 39.81 39.81 39.81 397,386 -0.06(-0.15%)
Apr 16, 2014 39.54 39.93 39.03 39.87 459,974 +0.51(+1.30%)
Apr 15, 2014 39.21 39.41 38.79 39.36 676,562 +0.31(+0.79%)
Apr 14, 2014 38.75 39.11 38.51 39.05 620,543 +0.53(+1.38%)
Apr 11, 2014 38.72 39.03 38.38 38.52 483,450 -0.29(-0.75%)
Apr 10, 2014 39.66 39.81 38.69 38.81 1,153,760 -1.06(-2.66%)
Apr 09, 2014 39.85 40.04 39.66 39.87 564,860 +0.27(+0.69%)
Apr 08, 2014 39.36 39.98 39.25 39.60 1,048,279 +0.42(+1.07%)
Apr 07, 2014 38.85 39.29 38.77 39.18 765,649 +0.16(+0.42%)
Apr 04, 2014 39.83 39.83 38.87 39.02 602,725 -0.61(-1.53%)
Apr 03, 2014 39.87 39.95 39.40 39.63 829,614 -0.18(-0.45%)
Apr 02, 2014 39.87 40.00 39.55 39.81 508,394 +0.02(+0.04%)
Apr 01, 2014 39.83 40.07 39.66 39.79 498,454 +0.03(+0.06%)
Mar 31, 2014 39.55 39.92 38.91 39.76 768,513 +0.58(+1.49%)
Mar 28, 2014 39.33 39.40 39.01 39.18 561,894 +0.02(+0.04%)
Mar 27, 2014 39.27 39.46 39.09 39.16 908,127 -0.27(-0.69%)
Mar 26, 2014 39.73 39.85 39.33 39.44 807,706 -0.15(-0.39%)
Mar 25, 2014 39.31 39.65 39.12 39.59 1,159,436 +0.50(+1.27%)
Mar 24, 2014 39.27 39.53 38.77 39.09 673,574 -0.34(-0.87%)
Mar 21, 2014 39.70 40.10 39.39 39.44 1,114,140 -0.28(-0.71%)
Mar 20, 2014 39.12 39.74 39.12 39.72 529,814 +0.51(+1.31%)
Mar 19, 2014 39.64 39.64 38.89 39.21 683,009 -0.29(-0.74%)
Mar 18, 2014 38.98 39.56 38.98 39.50 679,365 +0.51(+1.32%)
Mar 17, 2014 38.64 39.29 38.57 38.98 667,248 +0.37(+0.95%)
Mar 14, 2014 38.71 39.06 38.56 38.62 511,043 -0.12(-0.31%)
Mar 13, 2014 38.77 39.00 38.59 38.74 949,154 +0.03(+0.09%)
Mar 12, 2014 38.38 38.83 38.12 38.70 631,859 +0.19(+0.49%)
Mar 11, 2014 38.63 38.90 38.39 38.51 603,165 -0.15(-0.38%)
Mar 10, 2014 38.37 38.75 38.35 38.66 681,448 +0.07(+0.18%)
Mar 07, 2014 38.62 38.77 38.37 38.59 514,734 +0.12(+0.31%)
Mar 06, 2014 38.26 38.68 38.20 38.47 554,276 +0.15(+0.38%)
Mar 05, 2014 38.34 38.44 38.06 38.32 706,007 +0.01(+0.02%)
Mar 04, 2014 38.17 38.43 38.04 38.32 559,178 +0.45(+1.18%)
Mar 03, 2014 37.58 37.99 37.56 37.87 753,211 -0.20(-0.52%)
Feb 28, 2014 38.05 38.34 37.82 38.07 605,631 +0.08(+0.20%)
Feb 27, 2014 38.01 38.19 37.85 37.99 544,983 -0.01(-0.02%)
Feb 26, 2014 37.77 38.22 37.66 38.00 780,705 +0.21(+0.57%)
Feb 25, 2014 37.32 38.01 37.32 37.79 902,784 -0.15(-0.41%)
Feb 24, 2014 38.01 38.12 37.91 37.94 820,899 -0.18(-0.47%)
Feb 21, 2014 37.93 38.24 37.93 38.12 814,093 +0.11(+0.29%)
Feb 20, 2014 37.55 38.11 37.33 38.01 1,166,944 +0.49(+1.30%)
Feb 19, 2014 37.75 38.19 37.48 37.52 978,810 -0.39(-1.02%)
Feb 18, 2014 37.56 37.95 37.43 37.91 1,025,817 +0.21(+0.54%)
Feb 14, 2014 37.16 37.70 37.70 37.70 1,278,040 -0.25(-0.65%)
Feb 13, 2014 36.77 37.96 36.77 37.95 1,055,624 +0.77(+2.07%)
Feb 12, 2014 37.15 37.48 37.10 37.18 1,063,581 -0.19(-0.50%)
Feb 11, 2014 37.07 37.52 36.93 37.37 1,266,331 +0.14(+0.37%)
Feb 10, 2014 36.81 37.47 36.81 37.23 1,262,072 +0.14(+0.37%)
Feb 07, 2014 36.54 37.14 36.46 37.09 938,285 +0.64(+1.76%)
Feb 06, 2014 36.07 36.46 35.98 36.45 738,782 +0.22(+0.61%)
Feb 05, 2014 36.02 36.26 35.88 36.23 690,294 +0.00(+0.00%)
Feb 04, 2014 35.99 36.41 35.77 36.23 882,461 +0.25(+0.69%)
Feb 03, 2014 35.95 36.75 35.89 35.98 1,295,036 -1.04(-2.82%)
Jan 31, 2014 36.72 37.66 36.23 37.02 1,825,453 -0.72(-1.90%)
Jan 30, 2014 36.52 38.00 36.52 37.74 1,431,263 +1.68(+4.65%)
Jan 29, 2014 36.22 36.36 35.95 36.07 699,666 -0.33(-0.92%)
Jan 28, 2014 36.22 36.57 36.21 36.40 970,274 +0.31(+0.85%)
Jan 27, 2014 36.20 36.34 36.02 36.09 801,890 -0.20(-0.54%)
Jan 24, 2014 36.60 37.01 36.29 36.29 1,097,215 -0.49(-1.33%)
Jan 23, 2014 36.53 36.81 36.24 36.78 1,173,155 +0.14(+0.37%)
Jan 22, 2014 36.18 36.67 35.99 36.64 1,077,282 +0.41(+1.13%)
Jan 21, 2014 36.03 36.29 35.80 36.23 883,942 +0.33(+0.91%)
Jan 17, 2014 35.83 35.90 35.90 35.90 1,905,843 -0.03(-0.10%)
Jan 16, 2014 35.95 36.15 35.80 35.94 1,941,346 -0.03(-0.07%)
Jan 15, 2014 35.84 36.03 35.71 35.96 890,820 +0.12(+0.33%)
Jan 14, 2014 35.25 35.85 34.84 35.84 1,003,131 +0.71(+2.02%)
Jan 13, 2014 35.29 35.34 35.03 35.13 652,548 -0.29(-0.82%)
Jan 10, 2014 35.47 35.56 35.32 35.42 581,421 -0.03(-0.07%)
Jan 09, 2014 35.30 35.59 35.18 35.45 939,985 +0.12(+0.34%)
Jan 08, 2014 35.04 35.34 34.86 35.33 1,241,730 +0.41(+1.18%)
Jan 07, 2014 34.65 35.10 34.61 34.92 698,324 +0.35(+1.02%)
Jan 06, 2014 35.19 35.51 34.55 34.57 871,646 -0.67(-1.89%)
Jan 03, 2014 34.99 35.24 34.80 35.23 762,379 +0.35(+1.01%)
Jan 02, 2014 35.15 35.48 34.76 34.88 659,659 -0.41(-1.16%)
Dec 31, 2013 35.26 35.29 35.29 35.29 652,457 +0.17(+0.49%)
Dec 30, 2013 35.18 35.25 34.97 35.12 647,092 -0.13(-0.36%)
Dec 27, 2013 35.43 35.43 35.12 35.25 346,010 -0.06(-0.17%)
Dec 26, 2013 35.30 35.52 35.09 35.31 390,691 +0.02(+0.05%)
Dec 24, 2013 35.21 35.39 35.11 35.29 286,186 +0.05(+0.15%)
Dec 23, 2013 35.07 35.30 35.04 35.24 621,727 +0.14(+0.39%)
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.