Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.44 +0.53 (+0.60%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.29 47.64 46.46 47.13 1,547,601 -0.43(-0.90%)
Apr 29, 2015 47.58 47.76 47.38 47.56 827,238 +0.12(+0.25%)
Apr 28, 2015 47.41 47.63 47.11 47.44 522,533 +0.08(+0.16%)
Apr 27, 2015 47.43 47.49 46.96 47.36 860,591 +0.03(+0.07%)
Apr 24, 2015 46.90 47.38 46.64 47.33 600,234 +0.27(+0.57%)
Apr 23, 2015 47.11 47.34 46.75 47.06 635,942 -0.05(-0.10%)
Apr 22, 2015 46.90 47.17 46.62 47.11 437,987 +0.32(+0.68%)
Apr 21, 2015 46.75 47.05 46.54 46.79 829,065 +0.50(+1.07%)
Apr 20, 2015 46.37 46.72 46.22 46.29 892,725 -0.05(-0.11%)
Apr 17, 2015 46.69 46.76 46.18 46.34 507,605 -0.74(-1.58%)
Apr 16, 2015 47.07 47.40 46.78 47.09 849,039 -0.14(-0.29%)
Apr 15, 2015 46.93 47.29 46.81 47.23 935,777 +0.55(+1.17%)
Apr 14, 2015 46.52 46.73 46.31 46.68 1,008,998 +0.23(+0.50%)
Apr 13, 2015 46.59 46.72 46.34 46.45 628,526 -0.09(-0.18%)
Apr 10, 2015 46.34 46.63 46.24 46.53 450,286 +0.33(+0.71%)
Apr 09, 2015 46.04 46.34 45.86 46.20 510,302 +0.09(+0.19%)
Apr 08, 2015 45.92 46.35 45.80 46.11 674,860 +0.15(+0.34%)
Apr 07, 2015 45.96 46.26 45.94 45.96 427,052 +0.00(+0.01%)
Apr 06, 2015 45.82 46.20 45.61 45.95 824,969 -0.00(-0.01%)
Apr 02, 2015 45.97 45.96 45.96 45.96 684,472 -0.11(-0.24%)
Apr 01, 2015 46.49 46.52 45.86 46.07 743,532 -0.49(-1.05%)
Mar 31, 2015 46.66 47.05 46.53 46.56 970,802 -0.32(-0.68%)
Mar 30, 2015 46.34 46.91 46.34 46.88 1,314,813 +0.59(+1.27%)
Mar 27, 2015 45.99 46.34 45.62 46.29 846,587 +0.26(+0.57%)
Mar 26, 2015 45.64 46.10 45.37 46.03 629,783 +0.32(+0.70%)
Mar 25, 2015 46.22 46.47 45.63 45.71 1,186,013 -0.42(-0.90%)
Mar 24, 2015 46.38 46.38 45.67 46.13 942,772 -0.06(-0.14%)
Mar 23, 2015 46.21 46.39 45.68 46.19 598,372 -0.02(-0.04%)
Mar 20, 2015 46.22 46.39 45.90 46.21 763,215 +0.38(+0.82%)
Mar 19, 2015 45.82 46.02 45.48 45.83 844,214 +0.29(+0.64%)
Mar 18, 2015 45.04 45.76 44.94 45.54 1,000,706 +0.46(+1.03%)
Mar 17, 2015 44.38 45.16 44.29 45.08 1,044,667 +0.48(+1.07%)
Mar 16, 2015 44.35 44.68 44.27 44.60 1,198,604 +0.39(+0.87%)
Mar 13, 2015 44.46 44.50 43.94 44.21 686,784 -0.21(-0.48%)
Mar 12, 2015 44.55 44.67 44.38 44.43 702,628 +0.07(+0.15%)
Mar 11, 2015 44.64 44.74 44.26 44.36 1,081,632 -0.16(-0.37%)
Mar 10, 2015 44.40 44.69 44.13 44.52 1,109,040 -0.23(-0.52%)
Mar 09, 2015 44.46 44.84 44.22 44.75 650,698 +0.41(+0.93%)
Mar 06, 2015 44.74 44.79 44.12 44.34 567,773 -0.48(-1.07%)
Mar 05, 2015 44.76 44.92 44.62 44.82 613,158 +0.06(+0.14%)
Mar 04, 2015 44.83 44.89 44.38 44.76 722,680 -0.14(-0.31%)
Mar 03, 2015 45.17 45.36 44.71 44.89 723,717 -0.47(-1.03%)
Mar 02, 2015 44.91 45.47 44.91 45.36 943,343 +0.43(+0.95%)
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%)
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.