Amdocs Ltd Ord (NQ: DOX )

80.39 USD +0.12 (+0.15%)
Streaming Delayed Price Updated: 2:35 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.91 46.65 46.65 46.65 435,500 -0.35(-0.76%)
Dec 30, 2014 47.05 47.10 46.78 47.01 253,562 -0.07(-0.15%)
Dec 29, 2014 46.89 47.38 46.67 47.08 438,348 -0.08(-0.17%)
Dec 26, 2014 47.53 47.55 47.11 47.16 292,293 -0.37(-0.78%)
Dec 24, 2014 47.53 47.53 47.53 47.53 237,500 +0.03(+0.06%)
Dec 23, 2014 47.86 47.86 47.39 47.50 517,244 -0.13(-0.27%)
Dec 22, 2014 46.68 47.63 46.68 47.63 470,763 +0.95(+2.02%)
Dec 19, 2014 47.07 47.29 46.65 46.69 695,361 -0.22(-0.46%)
Dec 18, 2014 46.80 47.07 46.43 46.90 1,166,158 +0.58(+1.25%)
Dec 17, 2014 45.86 46.59 45.69 46.32 863,866 +0.54(+1.18%)
Dec 16, 2014 45.72 46.19 45.57 45.78 716,486 -0.12(-0.26%)
Dec 15, 2014 46.36 46.53 45.65 45.90 479,027 -0.20(-0.43%)
Dec 12, 2014 46.49 47.13 46.10 46.10 589,997 -1.00(-2.12%)
Dec 11, 2014 47.03 47.79 46.97 47.10 1,014,286 +0.90(+1.95%)
Dec 10, 2014 47.04 47.35 46.19 46.20 732,581 -1.19(-2.51%)
Dec 09, 2014 47.88 47.95 47.36 47.39 513,720 -0.84(-1.74%)
Dec 08, 2014 48.19 48.67 48.05 48.23 486,348 -0.07(-0.14%)
Dec 05, 2014 48.14 48.38 47.90 48.30 469,646 +0.14(+0.29%)
Dec 04, 2014 48.52 48.54 48.03 48.16 403,579 -0.21(-0.43%)
Dec 03, 2014 48.12 48.37 47.63 48.37 783,061 +0.32(+0.67%)
Dec 02, 2014 48.08 48.24 47.71 48.05 771,873 -0.08(-0.17%)
Dec 01, 2014 48.49 48.69 48.07 48.13 722,528 -0.61(-1.26%)
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 47.92 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 47.76 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 46.51 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 46.47 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 45.46 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 46.46 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%)
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.