Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.96 +1.98 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.87 59.73 58.87 58.97 1,136,920 +0.00(+0.00%)
Nov 29, 2016 60.25 60.51 58.94 58.97 1,358,823 -1.51(-2.50%)
Nov 28, 2016 60.26 60.61 59.88 60.48 882,359 +0.35(+0.58%)
Nov 25, 2016 59.44 60.22 59.35 60.13 295,739 +0.58(+0.97%)
Nov 23, 2016 59.55 59.55 59.55 0 -0.14(-0.23%)
Nov 22, 2016 58.35 59.75 58.35 59.69 1,048,669 +1.01(+1.72%)
Nov 21, 2016 57.75 58.72 57.74 58.68 769,425 +0.94(+1.63%)
Nov 18, 2016 58.12 58.40 57.52 57.74 761,649 -0.32(-0.55%)
Nov 17, 2016 56.83 58.19 56.83 58.06 706,919 +1.02(+1.79%)
Nov 16, 2016 57.62 57.68 56.89 57.04 1,074,535 -0.61(-1.06%)
Nov 15, 2016 58.76 58.76 57.64 57.65 756,300 -0.63(-1.08%)
Nov 14, 2016 58.50 58.68 57.35 58.28 634,363 -0.34(-0.58%)
Nov 11, 2016 58.51 59.10 58.18 58.62 979,163 +0.02(+0.03%)
Nov 10, 2016 56.85 58.95 56.20 58.60 1,553,102 +1.87(+3.30%)
Nov 09, 2016 57.18 57.27 54.91 56.73 1,785,268 -1.62(-2.78%)
Nov 08, 2016 58.60 59.59 58.27 58.35 1,279,614 -0.57(-0.97%)
Nov 07, 2016 59.07 59.18 58.74 58.92 993,924 +0.74(+1.27%)
Nov 04, 2016 58.50 59.08 58.18 58.18 583,644 -0.26(-0.44%)
Nov 03, 2016 59.09 59.41 58.40 58.44 733,579 -0.74(-1.25%)
Nov 02, 2016 58.79 59.73 58.74 59.18 653,266 +0.26(+0.44%)
Nov 01, 2016 58.46 59.03 58.28 58.92 813,282 +0.47(+0.80%)
Oct 31, 2016 58.79 58.93 58.30 58.45 603,408 -0.06(-0.10%)
Oct 28, 2016 58.24 58.94 58.24 58.51 547,419 +0.16(+0.27%)
Oct 27, 2016 58.57 58.98 58.33 58.35 643,722 -0.29(-0.49%)
Oct 26, 2016 58.89 59.22 58.53 58.64 735,069 -0.43(-0.73%)
Oct 25, 2016 59.01 59.29 58.83 59.07 796,190 -0.22(-0.37%)
Oct 24, 2016 59.49 59.73 59.20 59.29 393,378 +0.30(+0.51%)
Oct 21, 2016 59.45 59.45 58.88 58.99 864,724 -0.52(-0.87%)
Oct 20, 2016 59.58 59.58 59.19 59.51 511,436 +0.05(+0.08%)
Oct 19, 2016 59.40 59.59 59.26 59.46 465,316 -0.15(-0.25%)
Oct 18, 2016 59.84 59.88 59.57 59.61 355,181 +0.05(+0.08%)
Oct 17, 2016 59.47 59.99 59.42 59.56 563,373 +0.29(+0.49%)
Oct 14, 2016 59.43 59.98 56.96 59.27 508,841 -0.06(-0.10%)
Oct 13, 2016 59.40 59.63 58.97 59.33 530,560 -0.18(-0.30%)
Oct 12, 2016 58.86 59.56 58.66 59.51 523,294 +0.50(+0.85%)
Oct 11, 2016 59.33 59.88 58.93 59.01 626,213 -0.20(-0.34%)
Oct 10, 2016 58.99 59.37 58.86 59.21 353,172 +0.17(+0.29%)
Oct 07, 2016 59.54 59.59 58.80 59.04 446,436 -0.53(-0.89%)
Oct 06, 2016 58.77 59.72 58.47 59.57 1,051,758 +0.90(+1.53%)
Oct 05, 2016 58.77 59.13 58.53 58.67 704,666 +0.22(+0.38%)
Oct 04, 2016 57.92 58.57 57.91 58.45 705,623 +0.61(+1.05%)
Oct 03, 2016 57.59 57.96 57.40 57.84 417,227 -0.01(-0.02%)
Sep 30, 2016 57.78 58.07 57.31 57.85 602,269 +0.07(+0.12%)
Sep 29, 2016 58.23 58.54 57.74 57.78 619,311 -0.42(-0.72%)
Sep 28, 2016 57.88 58.25 57.47 58.20 615,736 +0.12(+0.21%)
Sep 27, 2016 57.92 58.45 57.78 58.08 952,764 +0.02(+0.03%)
Sep 26, 2016 58.23 58.73 57.97 58.06 667,804 -0.52(-0.89%)
Sep 23, 2016 58.96 59.05 58.38 58.58 602,414 -0.56(-0.95%)
Sep 22, 2016 58.99 59.59 58.75 59.14 1,117,389 +0.09(+0.15%)
Sep 21, 2016 59.32 59.47 58.91 59.05 1,285,213 +0.10(+0.17%)
Sep 20, 2016 59.40 59.74 58.93 58.95 658,557 -0.38(-0.64%)
Sep 19, 2016 59.19 59.68 59.13 59.33 578,746 +0.07(+0.12%)
Sep 16, 2016 59.91 60.15 59.17 59.26 1,010,664 -0.67(-1.12%)
Sep 15, 2016 59.16 60.15 59.15 59.93 1,269,059 +0.93(+1.58%)
Sep 14, 2016 60.56 60.81 58.94 59.00 1,081,223 -1.52(-2.51%)
Sep 13, 2016 60.92 61.12 60.16 60.52 1,011,497 -0.48(-0.79%)
Sep 12, 2016 60.31 61.09 60.23 61.00 518,684 +0.35(+0.58%)
Sep 09, 2016 60.28 61.09 60.25 60.65 804,551 -0.31(-0.51%)
Sep 08, 2016 61.16 61.33 60.84 60.96 357,071 -0.16(-0.26%)
Sep 07, 2016 60.84 61.19 60.82 61.12 410,811 +0.15(+0.25%)
Sep 06, 2016 60.74 60.99 60.74 60.97 292,258 +0.06(+0.10%)
Sep 02, 2016 60.83 60.91 60.91 60.91 552,900 +0.17(+0.28%)
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.