Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.34 +0.44 (+0.49%)
Streaming Delayed Price Updated: 11:36 AM 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%)
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.