Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.17 +0.63 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 48.26 48.91 48.03 48.74 226,828 +0.49(+1.03%)
Nov 26, 2014 48.16 48.25 48.25 48.25 475,800 +0.00(+0.00%)
Nov 25, 2014 48.32 48.70 48.16 48.25 557,865 -0.06(-0.12%)
Nov 24, 2014 48.20 48.54 47.95 48.31 853,920 +0.24(+0.50%)
Nov 21, 2014 47.78 48.19 47.67 48.07 705,265 +0.47(+0.99%)
Nov 20, 2014 47.47 47.66 47.36 47.60 867,305 +0.03(+0.06%)
Nov 19, 2014 47.50 47.58 47.31 47.57 733,720 +0.16(+0.34%)
Nov 18, 2014 47.48 47.63 47.39 47.41 552,614 -0.11(-0.23%)
Nov 17, 2014 47.49 47.73 47.21 47.52 542,874 -0.04(-0.08%)
Nov 14, 2014 47.58 47.60 47.32 47.56 578,243 -0.02(-0.04%)
Nov 13, 2014 47.70 47.91 47.44 47.58 661,014 -0.12(-0.25%)
Nov 12, 2014 47.32 47.73 47.32 47.70 421,991 +0.23(+0.48%)
Nov 11, 2014 47.50 47.73 47.40 47.47 416,947 -0.03(-0.06%)
Nov 10, 2014 47.43 47.83 47.00 47.50 751,396 -0.01(-0.02%)
Nov 07, 2014 47.55 48.04 47.25 47.51 776,399 -0.08(-0.17%)
Nov 06, 2014 48.06 48.22 47.57 47.59 919,345 -0.62(-1.29%)
Nov 05, 2014 46.34 48.22 46.18 48.21 847,899 +1.04(+2.20%)
Nov 04, 2014 47.24 47.75 47.10 47.17 898,356 -0.39(-0.82%)
Nov 03, 2014 47.49 47.77 47.20 47.56 738,366 +0.02(+0.04%)
Oct 31, 2014 47.30 47.56 46.81 47.54 776,484 +0.73(+1.56%)
Oct 30, 2014 46.71 47.08 46.63 46.81 631,178 +0.10(+0.21%)
Oct 29, 2014 46.90 47.06 46.52 46.71 429,721 -0.16(-0.34%)
Oct 28, 2014 46.66 47.12 46.66 46.87 402,153 +0.27(+0.58%)
Oct 27, 2014 46.17 46.23 46.23 46.60 545,916 +0.37(+0.80%)
Oct 24, 2014 45.84 46.32 45.80 46.23 570,282 +0.33(+0.72%)
Oct 23, 2014 46.19 46.48 45.88 45.90 541,637 +0.10(+0.22%)
Oct 22, 2014 45.86 46.32 45.79 45.80 435,166 -0.06(-0.13%)
Oct 21, 2014 45.27 45.92 45.17 45.86 494,174 +0.66(+1.46%)
Oct 20, 2014 45.01 45.10 44.81 45.20 532,114 +0.23(+0.51%)
Oct 17, 2014 44.74 45.04 44.06 44.97 691,146 +0.54(+1.22%)
Oct 16, 2014 44.54 45.07 44.23 44.43 802,336 -0.58(-1.29%)
Oct 15, 2014 44.92 45.28 44.18 45.01 679,275 -0.25(-0.55%)
Oct 14, 2014 45.18 45.76 44.80 45.26 808,069 +0.34(+0.76%)
Oct 13, 2014 44.84 45.45 44.79 44.92 718,235 +0.02(+0.04%)
Oct 10, 2014 45.26 45.63 44.75 44.90 643,531 -0.45(-0.99%)
Oct 09, 2014 45.72 46.11 45.34 45.35 507,820 -0.54(-1.18%)
Oct 08, 2014 45.43 45.96 45.30 45.89 643,478 +0.54(+1.19%)
Oct 07, 2014 45.80 46.08 45.30 45.35 616,276 -0.52(-1.13%)
Oct 06, 2014 46.23 46.45 45.74 45.87 374,510 -0.13(-0.28%)
Oct 03, 2014 45.98 46.22 45.67 46.00 286,635 +0.33(+0.72%)
Oct 02, 2014 45.56 45.88 45.33 45.67 301,698 +0.15(+0.33%)
Oct 01, 2014 45.91 46.02 45.46 45.52 524,458 -0.36(-0.78%)
Sep 30, 2014 46.32 46.49 45.81 45.88 569,569 -0.47(-1.01%)
Sep 29, 2014 45.75 46.49 45.60 46.35 493,390 +0.08(+0.17%)
Sep 26, 2014 46.20 46.46 46.02 46.27 327,081 +0.04(+0.09%)
Sep 25, 2014 47.00 47.00 46.13 46.23 437,717 -0.94(-1.99%)
Sep 24, 2014 47.05 47.28 46.68 47.17 321,199 +0.27(+0.58%)
Sep 23, 2014 47.43 47.43 46.90 46.90 450,248 -0.57(-1.20%)
Sep 22, 2014 47.16 47.59 46.93 47.47 498,633 +0.02(+0.04%)
Sep 19, 2014 48.00 48.00 47.44 47.45 600,440 -0.43(-0.90%)
Sep 18, 2014 47.62 47.97 47.45 47.88 253,455 +0.26(+0.55%)
Sep 17, 2014 47.68 47.74 47.43 47.62 394,699 -0.04(-0.08%)
Sep 16, 2014 47.49 47.90 47.37 47.66 318,525 +0.19(+0.40%)
Sep 15, 2014 47.70 47.70 47.40 47.47 371,449 -0.15(-0.31%)
Sep 12, 2014 47.94 47.94 47.54 47.62 369,008 -0.28(-0.57%)
Sep 11, 2014 47.70 47.97 47.50 47.90 432,245 -0.03(-0.07%)
Sep 10, 2014 47.91 47.99 47.73 47.93 337,134 -0.13(-0.27%)
Sep 09, 2014 48.09 48.50 47.94 48.06 484,586 -0.25(-0.52%)
Sep 08, 2014 48.29 48.49 48.00 48.31 342,646 -0.08(-0.17%)
Sep 05, 2014 48.21 48.47 47.92 48.39 433,753 +0.26(+0.54%)
Sep 04, 2014 48.20 48.31 47.76 48.13 717,818 +0.11(+0.23%)
Sep 03, 2014 47.64 48.08 47.43 48.02 770,690 +0.46(+0.97%)
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.