Amdocs Ltd Ord (NQ: DOX )

69.82 USD -1.16 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 54.52 54.97 54.37 54.40 830,853 -0.38(-0.68%)
Mar 30, 2015 54.15 54.81 54.15 54.78 1,125,272 +0.69(+1.27%)
Mar 27, 2015 53.74 54.15 53.30 54.09 724,545 +0.31(+0.57%)
Mar 26, 2015 53.33 53.86 53.01 53.78 538,995 +0.38(+0.70%)
Mar 25, 2015 54.00 54.30 53.32 53.41 1,015,040 -0.49(-0.90%)
Mar 24, 2015 54.19 54.19 53.36 53.90 806,864 -0.08(-0.14%)
Mar 23, 2015 53.99 54.20 53.37 53.97 512,112 -0.02(-0.04%)
Mar 20, 2015 54.00 54.21 53.63 53.99 653,192 +0.44(+0.82%)
Mar 19, 2015 53.54 53.77 53.14 53.55 722,514 +0.34(+0.64%)
Mar 18, 2015 52.63 53.47 52.51 53.21 856,446 +0.54(+1.03%)
Mar 17, 2015 51.86 52.77 51.74 52.67 894,070 +0.56(+1.07%)
Mar 16, 2015 51.82 52.21 51.73 52.11 1,025,816 +0.45(+0.87%)
Mar 13, 2015 51.95 52.00 51.34 51.66 587,779 -0.25(-0.48%)
Mar 12, 2015 52.05 52.20 51.86 51.91 601,339 +0.08(+0.15%)
Mar 11, 2015 52.16 52.28 51.71 51.83 925,706 -0.19(-0.37%)
Mar 10, 2015 51.88 52.22 51.56 52.02 949,163 -0.27(-0.52%)
Mar 09, 2015 51.95 52.39 51.67 52.29 556,895 +0.48(+0.93%)
Mar 06, 2015 52.28 52.34 51.55 51.81 485,924 -0.56(-1.07%)
Mar 05, 2015 52.30 52.49 52.14 52.37 524,767 +0.08(+0.14%)
Mar 04, 2015 52.38 52.46 51.86 52.29 618,500 -0.16(-0.31%)
Mar 03, 2015 52.78 53.00 52.24 52.46 619,388 -0.54(-1.03%)
Mar 02, 2015 52.47 53.13 52.47 53.00 807,353 +0.50(+0.95%)
Feb 27, 2015 52.48 52.94 52.21 52.50 756,914 +0.02(+0.04%)
Feb 26, 2015 52.29 52.93 52.14 52.48 700,448 +0.22(+0.42%)
Feb 25, 2015 52.49 52.49 52.05 52.26 667,208 +0.12(+0.23%)
Feb 24, 2015 51.91 52.29 51.81 52.14 803,203 +0.40(+0.77%)
Feb 23, 2015 51.70 51.94 51.39 51.74 600,807 +0.17(+0.33%)
Feb 20, 2015 51.53 51.63 51.17 51.57 509,520 +0.04(+0.08%)
Feb 19, 2015 50.99 51.60 50.82 51.53 546,892 +0.39(+0.76%)
Feb 18, 2015 50.57 51.24 50.57 51.14 416,012 +0.31(+0.62%)
Feb 17, 2015 50.65 50.99 50.42 50.83 769,748 -0.33(-0.64%)
Feb 13, 2015 50.74 51.15 51.15 51.15 780,700 +0.37(+0.73%)
Feb 12, 2015 50.00 50.81 49.79 50.78 626,374 +0.94(+1.89%)
Feb 11, 2015 49.51 49.87 49.51 49.84 457,594 +0.07(+0.14%)
Feb 10, 2015 49.72 49.98 49.21 49.77 530,344 +0.24(+0.48%)
Feb 09, 2015 49.58 49.95 49.35 49.53 576,650 -0.36(-0.72%)
Feb 06, 2015 50.28 50.28 49.49 49.89 560,753 -0.19(-0.38%)
Feb 05, 2015 49.27 50.27 49.27 50.08 890,182 +0.94(+1.91%)
Feb 04, 2015 48.59 49.44 48.57 49.14 1,222,470 +0.26(+0.52%)
Feb 03, 2015 48.01 48.90 46.58 48.88 754,857 +0.88(+1.82%)
Feb 02, 2015 47.94 48.05 46.88 48.01 1,051,268 -0.17(-0.35%)
Jan 30, 2015 48.61 48.90 48.06 48.18 913,565 -0.63(-1.29%)
Jan 29, 2015 48.35 48.84 47.98 48.81 729,465 +0.57(+1.18%)
Jan 28, 2015 48.83 49.24 48.23 48.24 773,449 +0.70(+1.47%)
Jan 27, 2015 48.05 48.19 47.46 47.54 559,788 -0.78(-1.61%)
Jan 26, 2015 48.09 48.35 47.75 48.32 529,966 +0.21(+0.44%)
Jan 23, 2015 48.25 48.53 47.97 48.11 479,349 -0.19(-0.39%)
Jan 22, 2015 47.80 48.54 47.44 48.30 492,397 +0.73(+1.53%)
Jan 21, 2015 47.70 47.70 46.99 47.57 521,687 -0.19(-0.40%)
Jan 20, 2015 48.00 48.00 47.52 47.76 608,951 -0.09(-0.19%)
Jan 16, 2015 47.08 47.91 46.87 47.85 618,029 +0.82(+1.74%)
Jan 15, 2015 47.36 47.62 46.90 47.03 353,960 -0.19(-0.40%)
Jan 14, 2015 47.10 47.38 46.86 47.22 470,446 -0.12(-0.26%)
Jan 13, 2015 47.36 47.99 47.02 47.35 459,975 +0.39(+0.82%)
Jan 12, 2015 46.85 47.33 46.71 46.96 543,445 -0.02(-0.04%)
Jan 09, 2015 47.13 47.28 46.63 46.98 305,409 -0.07(-0.15%)
Jan 08, 2015 46.59 47.23 46.59 47.05 421,860 +0.74(+1.60%)
Jan 07, 2015 46.44 46.48 46.04 46.31 727,910 +0.28(+0.61%)
Jan 06, 2015 46.29 46.33 45.75 46.03 758,773 -0.18(-0.39%)
Jan 05, 2015 46.40 46.48 46.12 46.21 421,032 -0.30(-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.