Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.37 -1.91 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 66.72 66.72 66.72 0 +0.53(+0.80%)
Mar 28, 2018 65.86 66.47 65.47 66.19 496,076 +0.26(+0.39%)
Mar 27, 2018 66.81 67.01 65.81 65.93 738,698 -0.67(-1.01%)
Mar 26, 2018 66.56 67.16 65.59 66.60 688,930 +0.90(+1.37%)
Mar 23, 2018 66.96 67.95 65.69 65.70 1,202,854 -1.27(-1.90%)
Mar 22, 2018 67.60 69.78 66.92 66.97 1,176,666 -1.94(-2.82%)
Mar 21, 2018 69.69 69.72 68.72 68.91 640,748 -0.73(-1.05%)
Mar 20, 2018 69.99 69.99 68.98 69.64 613,986 -0.46(-0.66%)
Mar 19, 2018 69.04 71.72 68.78 70.10 1,657,989 +1.85(+2.71%)
Mar 16, 2018 67.77 68.40 67.77 68.25 764,146 +0.34(+0.50%)
Mar 15, 2018 68.04 68.42 67.64 67.91 496,866 +0.04(+0.06%)
Mar 14, 2018 68.72 69.00 67.82 67.87 339,477 -0.72(-1.05%)
Mar 13, 2018 69.22 69.44 68.45 68.59 365,255 -0.35(-0.51%)
Mar 12, 2018 69.01 69.42 68.82 68.94 583,673 -0.09(-0.13%)
Mar 09, 2018 68.00 69.06 67.56 69.03 850,731 +1.33(+1.96%)
Mar 08, 2018 67.25 67.88 66.81 67.70 523,200 +0.46(+0.68%)
Mar 07, 2018 66.94 67.53 66.63 67.24 568,246 +0.06(+0.09%)
Mar 06, 2018 67.41 67.45 66.77 67.18 568,102 -0.08(-0.12%)
Mar 05, 2018 65.82 67.43 65.82 67.26 685,630 +1.28(+1.94%)
Mar 02, 2018 64.99 66.03 64.69 65.98 473,493 +0.77(+1.18%)
Mar 01, 2018 65.71 66.19 64.70 65.21 638,753 -0.58(-0.88%)
Feb 28, 2018 66.66 67.22 65.79 65.79 553,231 -0.61(-0.92%)
Feb 27, 2018 66.81 67.35 66.40 66.40 535,260 -0.40(-0.60%)
Feb 26, 2018 67.00 67.24 66.53 66.80 357,958 +0.12(+0.18%)
Feb 23, 2018 66.21 66.68 66.21 66.68 264,265 +0.54(+0.82%)
Feb 22, 2018 66.14 472,414 +0.38(+0.58%)
Feb 21, 2018 66.33 66.78 65.75 65.76 447,370 -0.55(-0.83%)
Feb 20, 2018 66.91 66.99 66.05 66.31 444,576 -0.85(-1.27%)
Feb 16, 2018 67.16 67.16 67.16 0 +0.35(+0.52%)
Feb 15, 2018 66.00 66.86 65.93 66.81 543,904 +0.89(+1.34%)
Feb 14, 2018 65.08 65.95 64.61 65.92 698,811 +0.66(+1.00%)
Feb 13, 2018 65.22 65.31 64.70 65.27 792,540 -0.06(-0.09%)
Feb 12, 2018 65.32 65.47 64.41 65.33 939,986 +0.18(+0.28%)
Feb 09, 2018 64.55 65.41 63.61 65.15 1,228,296 +1.36(+2.13%)
Feb 08, 2018 65.20 63.77 63.79 966,828 -1.01(-1.56%)
Feb 07, 2018 64.52 65.53 64.50 64.80 640,916 -0.03(-0.05%)
Feb 06, 2018 65.22 62.56 64.83 1,136,352 +0.04(+0.06%)
Feb 05, 2018 66.88 66.97 64.57 64.79 681,985 -2.67(-3.96%)
Feb 02, 2018 67.64 68.22 67.40 67.46 933,964 -0.69(-1.01%)
Feb 01, 2018 67.72 68.33 67.44 68.15 746,811 -0.25(-0.37%)
Jan 31, 2018 70.55 70.89 67.31 68.40 1,315,208 -0.86(-1.24%)
Jan 30, 2018 69.25 69.64 69.12 69.26 1,282,065 -0.38(-0.55%)
Jan 29, 2018 69.46 70.19 69.40 69.64 650,375 -0.05(-0.07%)
Jan 26, 2018 69.57 70.10 69.40 69.69 697,660 +0.19(+0.27%)
Jan 25, 2018 70.15 70.47 69.28 69.50 674,972 -0.63(-0.90%)
Jan 24, 2018 70.57 71.37 70.10 70.13 439,813 -0.17(-0.24%)
Jan 23, 2018 69.90 70.46 69.81 70.30 446,197 +0.24(+0.34%)
Jan 22, 2018 69.44 70.37 69.44 70.06 775,959 +0.45(+0.65%)
Jan 19, 2018 69.16 69.61 69.08 69.61 353,272 +0.80(+1.16%)
Jan 18, 2018 68.76 69.27 68.40 68.81 514,559 +0.09(+0.13%)
Jan 17, 2018 67.85 69.22 67.80 68.72 758,242 +1.06(+1.57%)
Jan 16, 2018 67.94 67.94 67.43 67.66 408,000 +0.07(+0.10%)
Jan 12, 2018 67.59 67.59 67.59 0 +0.60(+0.90%)
Jan 11, 2018 66.58 67.03 66.38 66.99 684,926 +0.56(+0.84%)
Jan 10, 2018 66.47 66.56 65.94 66.43 743,957 -0.23(-0.35%)
Jan 09, 2018 66.87 66.99 66.06 66.66 642,375 -0.22(-0.33%)
Jan 08, 2018 66.85 66.95 66.61 66.88 966,342 +0.07(+0.10%)
Jan 05, 2018 66.96 67.11 66.34 66.81 614,881 +0.06(+0.09%)
Jan 04, 2018 66.62 66.92 66.48 66.75 903,705 +0.14(+0.21%)
Jan 03, 2018 66.40 66.75 66.24 66.61 646,111 +0.43(+0.65%)
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.