Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.03 54.03 53.31 53.33 993,898 -0.54(-1.01%)
Mar 30, 2017 53.77 54.06 53.67 53.87 763,446 -0.04(-0.08%)
Mar 29, 2017 54.15 54.22 53.74 53.92 749,601 -0.15(-0.28%)
Mar 28, 2017 54.13 54.24 54.02 54.07 753,813 -0.09(-0.16%)
Mar 27, 2017 54.09 54.36 54.00 54.15 590,921 -0.32(-0.59%)
Mar 24, 2017 54.23 54.59 54.18 54.48 817,447 +0.24(+0.43%)
Mar 23, 2017 54.14 54.39 53.98 54.24 621,467 +0.10(+0.18%)
Mar 22, 2017 54.20 54.41 53.85 54.15 832,351 -0.09(-0.16%)
Mar 21, 2017 54.15 54.38 54.04 54.23 1,112,762 +0.16(+0.29%)
Mar 20, 2017 53.73 54.19 53.66 54.08 943,347 +0.20(+0.37%)
Mar 17, 2017 53.76 54.11 53.53 53.88 1,024,241 +0.03(+0.06%)
Mar 16, 2017 53.88 53.94 53.50 53.84 506,809 +0.16(+0.29%)
Mar 15, 2017 53.69 53.82 53.33 53.68 390,407 +0.08(+0.15%)
Mar 14, 2017 53.48 53.79 53.24 53.60 482,764 +0.19(+0.36%)
Mar 13, 2017 53.27 53.58 53.16 53.41 429,484 +0.13(+0.25%)
Mar 10, 2017 53.56 53.57 53.09 53.28 820,986 -0.03(-0.05%)
Mar 09, 2017 53.91 54.01 53.31 53.31 666,666 -0.48(-0.89%)
Mar 08, 2017 53.27 53.98 53.19 53.79 1,004,605 +0.49(+0.92%)
Mar 07, 2017 53.27 53.67 53.20 53.30 644,822 +0.09(+0.16%)
Mar 06, 2017 53.82 53.82 53.15 53.21 1,308,133 -0.50(-0.92%)
Mar 03, 2017 53.67 53.93 53.38 53.71 673,988 -0.02(-0.03%)
Mar 02, 2017 53.19 53.98 53.15 53.73 778,901 +0.29(+0.54%)
Mar 01, 2017 53.18 53.51 52.99 53.44 715,707 +0.59(+1.12%)
Feb 28, 2017 53.01 53.24 52.76 52.85 1,216,742 -0.13(-0.25%)
Feb 27, 2017 52.83 53.35 52.45 52.98 1,114,039 +0.03(+0.07%)
Feb 24, 2017 52.59 53.00 51.67 52.94 884,065 +0.30(+0.58%)
Feb 23, 2017 52.60 52.83 52.43 52.64 893,226 +0.12(+0.23%)
Feb 22, 2017 52.21 52.56 52.10 52.52 760,284 +0.40(+0.77%)
Feb 21, 2017 52.18 52.24 51.49 52.12 752,320 -0.15(-0.28%)
Feb 17, 2017 52.26 52.26 52.26 0 +0.17(+0.33%)
Feb 16, 2017 51.80 52.17 51.36 52.09 631,315 +0.37(+0.71%)
Feb 15, 2017 51.63 51.86 51.35 51.72 648,476 +0.12(+0.24%)
Feb 14, 2017 51.59 51.67 51.35 51.60 442,098 -0.25(-0.49%)
Feb 13, 2017 52.10 52.39 51.84 51.85 486,705 -0.34(-0.65%)
Feb 10, 2017 51.70 52.23 51.31 52.19 872,998 +0.70(+1.35%)
Feb 09, 2017 51.15 51.76 50.99 51.50 719,199 +0.46(+0.90%)
Feb 08, 2017 51.05 51.29 50.79 51.03 637,402 -0.23(-0.44%)
Feb 07, 2017 51.38 51.72 51.00 51.26 661,332 -0.16(-0.30%)
Feb 06, 2017 51.58 51.83 51.07 51.42 700,500 -0.24(-0.47%)
Feb 03, 2017 51.42 51.77 48.88 51.66 751,031 +0.10(+0.19%)
Feb 02, 2017 50.14 52.30 49.73 51.57 1,096,746 +0.40(+0.78%)
Feb 01, 2017 51.21 51.39 50.54 51.17 715,743 +0.01(+0.02%)
Jan 31, 2017 50.81 51.30 50.13 51.16 634,114 +0.34(+0.67%)
Jan 30, 2017 50.69 50.94 50.27 50.82 680,804 -0.15(-0.29%)
Jan 27, 2017 50.97 51.10 50.57 50.96 370,486 -0.07(-0.14%)
Jan 26, 2017 51.54 51.62 50.81 51.03 766,288 -0.51(-0.98%)
Jan 25, 2017 51.23 51.64 51.09 51.54 815,297 +0.29(+0.56%)
Jan 24, 2017 51.29 51.45 51.17 51.25 854,423 -0.16(-0.31%)
Jan 23, 2017 51.30 51.52 51.16 51.41 585,252 -0.10(-0.19%)
Jan 20, 2017 51.57 51.85 51.29 51.51 851,706 -0.19(-0.37%)
Jan 19, 2017 51.64 51.77 51.52 51.70 450,662 +0.06(+0.12%)
Jan 18, 2017 52.25 52.25 51.59 51.64 782,283 -0.42(-0.80%)
Jan 17, 2017 51.42 52.32 51.42 52.05 1,453,500 +0.28(+0.54%)
Jan 13, 2017 51.78 51.78 51.78 0 +0.59(+1.16%)
Jan 12, 2017 51.06 51.33 50.94 51.18 585,866 +0.07(+0.14%)
Jan 11, 2017 50.48 51.30 50.48 51.11 879,456 +0.46(+0.91%)
Jan 10, 2017 50.62 51.06 50.37 50.65 574,023 +0.10(+0.19%)
Jan 09, 2017 51.42 51.42 50.51 50.56 645,246 -0.82(-1.59%)
Jan 06, 2017 50.79 51.41 50.63 51.37 483,351 +0.42(+0.82%)
Jan 05, 2017 50.70 51.23 50.54 50.96 722,069 +0.25(+0.50%)
Jan 04, 2017 50.96 51.10 50.46 50.70 904,373 +0.00(+0.00%)
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.