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 (%)
Mar 29, 2018 59.26 59.26 59.26 0 +0.47(+0.80%)
Mar 28, 2018 58.50 59.04 58.15 58.79 558,532 +0.45(+0.78%)
Mar 27, 2018 59.11 59.29 58.22 58.34 834,867 -0.59(-1.01%)
Mar 26, 2018 58.89 59.42 58.03 58.93 778,620 +0.80(+1.37%)
Mar 23, 2018 59.25 60.12 58.12 58.13 1,359,450 -1.12(-1.90%)
Mar 22, 2018 59.81 61.74 59.21 59.26 1,329,853 -1.72(-2.82%)
Mar 21, 2018 61.66 61.69 60.80 60.97 724,165 -0.65(-1.05%)
Mar 20, 2018 61.93 61.93 61.03 61.62 693,919 -0.41(-0.66%)
Mar 19, 2018 61.09 63.46 60.86 62.03 1,873,838 +1.64(+2.71%)
Mar 16, 2018 59.96 60.52 59.96 60.39 863,628 +0.30(+0.50%)
Mar 15, 2018 60.20 60.53 59.85 60.09 561,551 +0.04(+0.06%)
Mar 14, 2018 60.80 61.05 60.01 60.05 383,672 -0.64(-1.05%)
Mar 13, 2018 61.25 61.44 60.57 60.69 412,806 -0.31(-0.51%)
Mar 12, 2018 61.06 61.42 60.89 61.00 659,660 -0.08(-0.13%)
Mar 09, 2018 60.17 61.10 59.78 61.08 961,485 +1.18(+1.96%)
Mar 08, 2018 59.50 60.06 59.11 59.90 591,314 +0.41(+0.68%)
Mar 07, 2018 59.23 59.75 58.95 59.49 642,224 +0.05(+0.09%)
Mar 06, 2018 59.65 59.68 59.08 59.44 642,061 -0.07(-0.12%)
Mar 05, 2018 58.24 59.66 58.24 59.51 774,890 +1.13(+1.94%)
Mar 02, 2018 57.50 58.42 57.24 58.38 535,136 +0.68(+1.18%)
Mar 01, 2018 58.14 58.57 57.25 57.70 721,910 -0.51(-0.88%)
Feb 28, 2018 58.98 59.48 58.21 58.21 625,254 -0.54(-0.92%)
Feb 27, 2018 59.11 59.59 58.75 58.75 604,944 -0.35(-0.60%)
Feb 26, 2018 59.28 59.49 58.87 59.11 404,559 +0.11(+0.18%)
Feb 23, 2018 58.58 59.00 58.58 59.00 298,669 +0.48(+0.82%)
Feb 22, 2018 58.52 533,916 +0.34(+0.58%)
Feb 21, 2018 58.69 59.09 58.18 58.19 505,612 -0.49(-0.83%)
Feb 20, 2018 59.20 59.27 58.44 58.67 502,454 -0.75(-1.27%)
Feb 16, 2018 59.42 59.42 59.42 0 +0.31(+0.52%)
Feb 15, 2018 58.40 59.16 58.34 59.11 614,713 +0.78(+1.34%)
Feb 14, 2018 57.58 58.35 57.17 58.33 789,787 +0.58(+1.00%)
Feb 13, 2018 57.71 57.79 57.25 57.75 895,719 -0.05(-0.09%)
Feb 12, 2018 57.80 57.93 56.99 57.80 1,062,360 +0.16(+0.28%)
Feb 09, 2018 57.11 57.88 56.28 57.65 1,388,205 +1.20(+2.13%)
Feb 08, 2018 57.69 56.42 56.44 1,092,697 -0.89(-1.56%)
Feb 07, 2018 57.09 57.98 57.07 57.34 724,355 -0.03(-0.05%)
Feb 06, 2018 57.71 55.35 57.36 1,284,291 +0.04(+0.06%)
Feb 05, 2018 59.18 59.25 57.13 57.33 770,771 -2.36(-3.96%)
Feb 02, 2018 59.85 60.36 59.64 59.69 1,055,554 -0.61(-1.01%)
Feb 01, 2018 59.92 60.46 59.67 60.30 844,036 -0.22(-0.37%)
Jan 31, 2018 62.42 62.73 59.56 60.52 1,486,432 -0.76(-1.24%)
Jan 30, 2018 61.27 61.62 61.16 61.28 1,448,974 -0.34(-0.55%)
Jan 29, 2018 61.46 62.11 61.41 61.62 735,045 -0.04(-0.07%)
Jan 26, 2018 61.56 62.03 61.41 61.66 788,486 +0.17(+0.27%)
Jan 25, 2018 62.07 62.35 61.30 61.49 762,845 -0.56(-0.90%)
Jan 24, 2018 62.44 63.15 62.03 62.05 497,071 -0.15(-0.24%)
Jan 23, 2018 61.85 62.34 61.76 62.20 504,286 +0.21(+0.34%)
Jan 22, 2018 61.44 62.26 61.44 61.99 876,979 +0.40(+0.65%)
Jan 19, 2018 61.19 61.59 61.12 61.59 399,263 +0.71(+1.16%)
Jan 18, 2018 60.84 61.29 60.52 60.88 581,548 +0.08(+0.13%)
Jan 17, 2018 60.03 61.25 59.99 60.80 856,955 +0.94(+1.57%)
Jan 16, 2018 60.11 60.11 59.66 59.87 461,116 +0.06(+0.10%)
Jan 12, 2018 59.80 59.80 59.80 0 +0.53(+0.90%)
Jan 11, 2018 58.91 59.31 58.73 59.27 774,095 +0.50(+0.84%)
Jan 10, 2018 58.81 58.90 58.34 58.78 840,811 -0.20(-0.35%)
Jan 09, 2018 59.17 59.27 58.45 58.98 726,004 -0.19(-0.33%)
Jan 08, 2018 59.15 59.24 58.94 59.18 1,092,147 +0.06(+0.10%)
Jan 05, 2018 59.25 59.38 58.70 59.11 694,931 +0.05(+0.09%)
Jan 04, 2018 58.95 59.21 58.83 59.06 1,021,356 +0.12(+0.21%)
Jan 03, 2018 58.75 59.06 58.61 58.94 730,226 +0.38(+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.