Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.49 59.72 59.27 59.54 950,505 +0.14(+0.23%)
Nov 29, 2017 59.49 59.82 59.31 59.40 731,634 -0.09(-0.15%)
Nov 28, 2017 59.27 59.72 59.16 59.49 750,653 +0.35(+0.59%)
Nov 27, 2017 59.15 59.27 58.53 59.15 655,431 -0.09(-0.15%)
Nov 24, 2017 59.04 59.27 58.65 59.24 307,057 +0.29(+0.50%)
Nov 22, 2017 58.98 59.36 58.75 58.95 755,081 -0.13(-0.22%)
Nov 21, 2017 58.85 59.27 58.74 59.07 778,551 +0.32(+0.54%)
Nov 20, 2017 57.93 58.78 57.93 58.75 796,646 +0.82(+1.42%)
Nov 17, 2017 58.95 59.01 57.51 57.93 1,298,053 -1.15(-1.94%)
Nov 16, 2017 58.32 59.27 58.02 59.08 1,806,084 +0.88(+1.52%)
Nov 15, 2017 57.95 58.64 57.88 58.20 1,103,639 +0.03(+0.05%)
Nov 14, 2017 56.78 58.36 56.76 58.17 1,198,426 +1.14(+2.00%)
Nov 13, 2017 56.73 57.40 56.58 57.03 1,216,729 +0.02(+0.03%)
Nov 10, 2017 56.27 57.40 56.18 57.01 2,361,904 +0.47(+0.84%)
Nov 09, 2017 56.37 57.39 55.63 56.54 2,667,064 -1.16(-2.01%)
Nov 08, 2017 57.47 57.88 57.26 57.70 1,655,469 +0.29(+0.51%)
Nov 07, 2017 57.63 57.74 57.20 57.40 2,395,799 -0.23(-0.40%)
Nov 06, 2017 58.13 58.17 57.58 57.63 1,666,283 -0.32(-0.55%)
Nov 03, 2017 57.81 58.20 57.61 57.95 2,333,070 +0.27(+0.47%)
Nov 02, 2017 58.73 58.87 57.61 57.68 3,830,092 -1.02(-1.74%)
Nov 01, 2017 59.46 61.08 58.54 58.70 1,027,414 -0.67(-1.12%)
Oct 31, 2017 59.30 59.61 59.16 59.37 1,112,259 +0.13(+0.22%)
Oct 30, 2017 59.54 59.67 59.10 59.24 536,334 -0.38(-0.64%)
Oct 27, 2017 59.90 60.21 59.49 59.62 538,136 -0.03(-0.05%)
Oct 26, 2017 59.99 60.02 59.63 59.65 578,115 -0.30(-0.50%)
Oct 25, 2017 60.05 60.25 59.71 59.95 454,219 -0.10(-0.17%)
Oct 24, 2017 60.13 60.18 59.84 60.05 503,980 -0.08(-0.14%)
Oct 23, 2017 60.22 60.51 60.07 60.13 391,914 -0.12(-0.20%)
Oct 20, 2017 60.31 60.46 60.19 60.25 561,168 +0.04(+0.06%)
Oct 19, 2017 60.01 60.45 59.80 60.21 474,849 +0.20(+0.33%)
Oct 18, 2017 60.30 60.42 60.00 60.01 737,451 -0.26(-0.44%)
Oct 17, 2017 59.93 60.30 59.77 60.28 434,593 +0.45(+0.75%)
Oct 16, 2017 59.69 60.03 59.63 59.83 389,399 -0.03(-0.05%)
Oct 13, 2017 59.97 60.01 59.70 59.86 351,439 +0.00(+0.00%)
Oct 12, 2017 59.44 60.18 59.42 59.86 560,105 +0.28(+0.47%)
Oct 11, 2017 59.56 59.68 59.39 59.58 359,665 +0.04(+0.06%)
Oct 10, 2017 59.38 59.68 59.27 59.54 411,242 +0.23(+0.38%)
Oct 09, 2017 59.34 59.64 59.04 59.31 442,639 -0.12(-0.20%)
Oct 06, 2017 59.72 59.85 59.35 59.43 649,533 -0.32(-0.53%)
Oct 05, 2017 59.53 59.93 59.32 59.75 655,804 +0.12(+0.20%)
Oct 04, 2017 59.48 59.69 59.18 59.63 726,971 +0.17(+0.29%)
Oct 03, 2017 58.91 59.50 58.91 59.46 801,230 +0.51(+0.87%)
Oct 02, 2017 58.65 59.06 58.50 58.95 393,950 +0.29(+0.50%)
Sep 29, 2017 58.42 58.92 58.42 58.65 478,007 +0.14(+0.23%)
Sep 28, 2017 58.65 58.68 58.45 58.52 358,868 -0.18(-0.31%)
Sep 27, 2017 58.81 58.95 58.47 58.70 861,190 +0.21(+0.36%)
Sep 26, 2017 58.56 58.92 58.22 58.49 785,166 +0.01(+0.02%)
Sep 25, 2017 58.15 58.75 58.15 58.48 695,199 +0.17(+0.30%)
Sep 22, 2017 57.88 58.46 57.79 58.31 530,029 +0.42(+0.72%)
Sep 21, 2017 57.68 57.90 57.35 57.89 630,701 +0.03(+0.05%)
Sep 20, 2017 58.00 58.25 57.34 57.86 641,159 -0.30(-0.52%)
Sep 19, 2017 58.29 58.82 58.13 58.16 931,214 -0.12(-0.20%)
Sep 18, 2017 57.12 58.39 56.70 58.28 1,593,288 +1.49(+2.62%)
Sep 15, 2017 57.51 57.51 56.76 56.79 5,654,180 -0.84(-1.45%)
Sep 14, 2017 57.55 57.82 57.47 57.63 664,648 -0.22(-0.38%)
Sep 13, 2017 57.87 58.04 57.67 57.85 725,820 -0.21(-0.36%)
Sep 12, 2017 58.26 58.39 57.85 58.05 829,834 -0.11(-0.19%)
Sep 11, 2017 58.05 58.21 57.89 58.16 979,787 +0.24(+0.41%)
Sep 08, 2017 57.65 58.19 57.48 57.93 761,223 +0.12(+0.20%)
Sep 07, 2017 58.00 57.46 57.81 805,667 -0.19(-0.33%)
Sep 06, 2017 58.03 58.22 57.81 58.00 780,240 -0.01(-0.02%)
Sep 05, 2017 58.97 58.97 57.87 58.01 936,841 -1.01(-1.71%)
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.