Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.71 61.22 59.92 59.92 607,414 -0.56(-0.92%)
Feb 27, 2018 60.85 61.34 60.48 60.48 587,683 -0.36(-0.60%)
Feb 26, 2018 61.02 61.24 60.60 60.84 393,016 +0.11(+0.18%)
Feb 23, 2018 60.30 60.73 60.30 60.73 290,147 +0.49(+0.82%)
Feb 22, 2018 60.24 518,682 +0.35(+0.58%)
Feb 21, 2018 60.41 60.82 59.88 59.89 491,185 -0.50(-0.83%)
Feb 20, 2018 60.94 61.01 60.16 60.39 488,118 -0.77(-1.27%)
Feb 16, 2018 61.17 61.17 61.17 0 +0.32(+0.52%)
Feb 15, 2018 60.11 60.90 60.05 60.85 597,174 +0.81(+1.34%)
Feb 14, 2018 59.27 60.07 58.85 60.04 767,252 +0.60(+1.00%)
Feb 13, 2018 59.40 59.48 58.93 59.45 870,161 -0.05(-0.09%)
Feb 12, 2018 59.49 59.63 58.66 59.50 1,032,048 +0.16(+0.28%)
Feb 09, 2018 58.79 59.58 57.94 59.34 1,348,595 +1.24(+2.13%)
Feb 08, 2018 59.39 58.08 58.10 1,061,519 -0.92(-1.56%)
Feb 07, 2018 58.76 59.68 58.75 59.02 703,687 -0.03(-0.05%)
Feb 06, 2018 59.40 56.98 59.05 1,247,646 +0.04(+0.06%)
Feb 05, 2018 60.91 60.99 58.81 59.01 748,778 -2.43(-3.96%)
Feb 02, 2018 61.61 62.13 61.39 61.44 1,025,436 -0.63(-1.01%)
Feb 01, 2018 61.68 62.23 61.42 62.07 819,954 -0.23(-0.37%)
Jan 31, 2018 64.26 64.57 61.31 62.30 1,444,020 -0.78(-1.24%)
Jan 30, 2018 63.07 63.43 62.95 63.08 1,407,631 -0.35(-0.55%)
Jan 29, 2018 63.26 63.93 63.21 63.43 714,073 -0.05(-0.07%)
Jan 26, 2018 63.36 63.85 63.21 63.47 765,989 +0.17(+0.27%)
Jan 25, 2018 63.89 64.18 63.10 63.30 741,079 -0.57(-0.90%)
Jan 24, 2018 64.27 65.00 63.85 63.87 482,888 -0.15(-0.24%)
Jan 23, 2018 63.66 64.17 63.58 64.03 489,897 +0.22(+0.34%)
Jan 22, 2018 63.25 64.09 63.25 63.81 851,956 +0.41(+0.65%)
Jan 19, 2018 62.99 63.40 62.92 63.40 387,871 +0.73(+1.16%)
Jan 18, 2018 62.63 63.09 62.30 62.67 564,955 +0.08(+0.13%)
Jan 17, 2018 61.80 63.05 61.75 62.59 832,504 +0.97(+1.57%)
Jan 16, 2018 61.88 61.88 61.41 61.62 447,959 +0.06(+0.10%)
Jan 12, 2018 61.56 61.56 61.56 0 +0.55(+0.90%)
Jan 11, 2018 60.64 61.05 60.46 61.01 752,008 +0.51(+0.84%)
Jan 10, 2018 60.54 60.63 60.06 60.50 816,820 -0.21(-0.35%)
Jan 09, 2018 60.90 61.01 60.17 60.71 705,289 -0.20(-0.33%)
Jan 08, 2018 60.89 60.98 60.67 60.91 1,060,986 +0.06(+0.10%)
Jan 05, 2018 60.99 61.12 60.42 60.85 675,102 +0.05(+0.09%)
Jan 04, 2018 60.68 60.95 60.55 60.80 992,214 +0.13(+0.21%)
Jan 03, 2018 60.48 60.80 60.33 60.67 709,391 +0.39(+0.65%)
Jan 02, 2018 59.66 60.34 59.65 60.28 576,727 +0.64(+1.07%)
Dec 29, 2017 59.64 59.64 59.64 0 -0.06(-0.11%)
Dec 28, 2017 59.78 59.87 59.54 59.70 239,077 +0.11(+0.18%)
Dec 27, 2017 59.61 59.72 59.41 59.59 208,380 +0.02(+0.03%)
Dec 26, 2017 59.58 59.79 59.48 59.58 216,434 -0.10(-0.17%)
Dec 22, 2017 59.87 59.94 59.49 59.68 417,846 -0.03(-0.05%)
Dec 21, 2017 59.94 60.16 59.68 59.70 436,992 +0.02(+0.03%)
Dec 20, 2017 59.95 60.17 59.43 59.68 740,953 -0.27(-0.45%)
Dec 19, 2017 59.59 60.48 59.39 59.96 1,038,000 +0.47(+0.79%)
Dec 18, 2017 59.54 60.02 59.32 59.48 822,782 -0.05(-0.08%)
Dec 15, 2017 58.91 59.60 58.66 59.53 1,031,572 +0.96(+1.64%)
Dec 14, 2017 58.83 59.04 58.53 58.57 697,362 -0.14(-0.23%)
Dec 13, 2017 59.01 59.39 58.67 58.70 1,080,740 -0.22(-0.37%)
Dec 12, 2017 59.41 59.55 58.87 58.92 796,696 -0.44(-0.73%)
Dec 11, 2017 59.08 59.42 58.90 59.36 758,381 +0.22(+0.37%)
Dec 08, 2017 58.49 59.36 58.49 59.14 889,959 +0.68(+1.16%)
Dec 07, 2017 58.49 58.65 58.11 58.46 718,059 -0.17(-0.29%)
Dec 06, 2017 58.67 59.12 58.56 58.63 552,784 -0.26(-0.45%)
Dec 05, 2017 59.12 59.31 58.78 58.89 892,788 -0.33(-0.55%)
Dec 04, 2017 59.05 59.70 58.99 59.22 757,747 +0.21(+0.35%)
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.