Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.91 45.31 44.68 44.93 884,408 +0.02(+0.04%)
Feb 26, 2015 44.75 45.30 44.62 44.91 818,431 +0.19(+0.42%)
Feb 25, 2015 44.92 44.92 44.55 44.73 779,592 +0.10(+0.23%)
Feb 24, 2015 44.43 44.75 44.34 44.62 938,494 +0.34(+0.77%)
Feb 23, 2015 44.25 44.45 43.98 44.28 702,007 +0.15(+0.33%)
Feb 20, 2015 44.10 44.19 43.79 44.14 595,343 +0.03(+0.08%)
Feb 19, 2015 43.64 44.16 43.49 44.10 639,010 +0.33(+0.76%)
Feb 18, 2015 43.28 43.85 43.28 43.77 486,085 +0.27(+0.62%)
Feb 17, 2015 43.35 43.64 43.15 43.50 899,404 -0.28(-0.64%)
Feb 13, 2015 43.43 43.78 43.78 43.78 912,201 +0.32(+0.73%)
Feb 12, 2015 42.79 43.49 42.61 43.46 731,880 +0.80(+1.89%)
Feb 11, 2015 42.37 42.68 42.37 42.66 534,671 +0.06(+0.14%)
Feb 10, 2015 42.55 42.77 42.12 42.60 619,675 +0.21(+0.48%)
Feb 09, 2015 42.43 42.75 42.24 42.39 673,781 -0.31(-0.72%)
Feb 06, 2015 43.03 43.03 42.36 42.70 655,206 -0.16(-0.38%)
Feb 05, 2015 42.17 43.02 42.17 42.86 1,040,124 +0.80(+1.91%)
Feb 04, 2015 41.59 42.31 41.57 42.06 1,428,383 +0.22(+0.52%)
Feb 03, 2015 41.09 41.85 39.87 41.84 882,005 +0.75(+1.82%)
Feb 02, 2015 41.03 41.12 40.13 41.09 1,228,344 -0.15(-0.35%)
Jan 30, 2015 41.60 41.85 41.13 41.23 1,067,446 -0.54(-1.29%)
Jan 29, 2015 41.38 41.80 41.06 41.77 852,336 +0.49(+1.18%)
Jan 28, 2015 41.79 42.14 41.28 41.29 903,729 +0.60(+1.47%)
Jan 27, 2015 41.12 41.24 40.61 40.69 654,078 -0.67(-1.61%)
Jan 26, 2015 41.16 41.38 40.87 41.35 619,233 +0.18(+0.44%)
Jan 23, 2015 41.29 41.53 41.05 41.17 560,090 -0.16(-0.39%)
Jan 22, 2015 40.91 41.54 40.60 41.34 575,336 +0.62(+1.53%)
Jan 21, 2015 40.82 40.82 40.22 40.71 609,560 -0.16(-0.40%)
Jan 20, 2015 41.08 41.08 40.67 40.88 711,522 -0.08(-0.19%)
Jan 16, 2015 40.29 41.00 40.11 40.95 722,130 +0.70(+1.74%)
Jan 15, 2015 40.53 40.76 40.14 40.25 413,581 -0.16(-0.40%)
Jan 14, 2015 40.31 40.55 40.10 40.41 549,688 -0.11(-0.26%)
Jan 13, 2015 40.53 41.07 40.24 40.52 537,453 +0.33(+0.82%)
Jan 12, 2015 40.10 40.51 39.98 40.19 634,983 -0.02(-0.04%)
Jan 09, 2015 40.34 40.46 39.91 40.21 356,852 -0.06(-0.15%)
Jan 08, 2015 39.87 40.42 39.87 40.27 492,918 +0.63(+1.60%)
Jan 07, 2015 39.75 39.78 39.40 39.63 850,519 +0.24(+0.61%)
Jan 06, 2015 39.62 39.65 39.15 39.39 886,581 -0.15(-0.39%)
Jan 05, 2015 39.71 39.78 39.47 39.55 491,950 -0.26(-0.65%)
Jan 02, 2015 39.99 40.11 39.63 39.81 575,521 -0.12(-0.31%)
Dec 31, 2014 40.15 39.93 39.93 39.93 508,855 -0.30(-0.76%)
Dec 30, 2014 40.27 40.31 40.03 40.23 296,272 -0.06(-0.15%)
Dec 29, 2014 40.13 40.55 39.94 40.29 512,183 -0.07(-0.17%)
Dec 26, 2014 40.68 40.70 40.32 40.36 341,526 -0.32(-0.78%)
Dec 24, 2014 40.68 40.68 40.68 40.68 277,504 +0.03(+0.06%)
Dec 23, 2014 40.96 40.96 40.56 40.65 604,368 -0.11(-0.27%)
Dec 22, 2014 39.95 40.76 39.95 40.76 550,058 +0.81(+2.02%)
Dec 19, 2014 40.28 40.47 39.92 39.95 812,487 -0.18(-0.46%)
Dec 18, 2014 40.05 40.28 39.74 40.14 1,362,586 +0.50(+1.25%)
Dec 17, 2014 39.25 39.87 39.10 39.64 1,009,375 +0.46(+1.18%)
Dec 16, 2014 39.13 39.53 39.00 39.18 837,171 -0.10(-0.26%)
Dec 15, 2014 39.68 39.82 39.07 39.28 559,714 -0.17(-0.43%)
Dec 12, 2014 39.79 40.34 39.45 39.45 689,376 -0.86(-2.12%)
Dec 11, 2014 40.25 40.90 40.20 40.31 1,185,132 +0.77(+1.95%)
Dec 10, 2014 40.26 40.52 39.53 39.54 855,977 -1.02(-2.51%)
Dec 09, 2014 40.98 41.04 40.53 40.56 600,251 -0.72(-1.74%)
Dec 08, 2014 41.24 41.65 41.12 41.28 568,268 -0.06(-0.15%)
Dec 05, 2014 41.20 41.41 40.99 41.34 548,753 +0.12(+0.29%)
Dec 04, 2014 41.53 41.54 41.10 41.22 471,558 -0.18(-0.43%)
Dec 03, 2014 41.18 41.40 40.76 41.40 914,960 +0.27(+0.67%)
Dec 02, 2014 41.15 41.28 40.83 41.12 901,887 -0.07(-0.17%)
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.