Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.54 51.72 51.42 51.57 1,005,468 -0.02(-0.03%)
May 27, 2016 51.03 51.58 51.58 51.58 502,912 +0.50(+0.97%)
May 26, 2016 50.81 51.29 50.52 51.09 640,455 +0.28(+0.54%)
May 25, 2016 51.13 51.13 50.58 50.81 865,381 -0.08(-0.16%)
May 24, 2016 50.35 50.93 50.14 50.89 577,398 +0.76(+1.51%)
May 23, 2016 50.37 50.56 50.09 50.13 540,526 -0.34(-0.67%)
May 20, 2016 50.24 50.72 50.16 50.47 1,235,063 +0.31(+0.62%)
May 19, 2016 50.13 50.51 49.88 50.16 941,458 -0.15(-0.30%)
May 18, 2016 50.40 50.78 50.09 50.31 521,311 -0.24(-0.47%)
May 17, 2016 51.07 51.20 50.49 50.55 574,219 -0.52(-1.03%)
May 16, 2016 50.98 51.41 50.67 51.08 685,651 +0.12(+0.23%)
May 13, 2016 51.33 51.57 50.77 50.96 1,194,803 -0.55(-1.07%)
May 12, 2016 51.25 51.75 51.02 51.51 573,218 +0.57(+1.12%)
May 11, 2016 51.63 52.12 50.93 50.94 731,355 -0.94(-1.82%)
May 10, 2016 51.88 52.02 51.47 51.89 609,910 +0.17(+0.33%)
May 09, 2016 51.00 52.02 50.91 51.72 1,004,511 +0.67(+1.31%)
May 06, 2016 49.17 51.05 49.07 51.05 971,418 +1.47(+2.96%)
May 05, 2016 51.42 51.42 49.49 49.58 994,654 -1.09(-2.16%)
May 04, 2016 50.21 50.86 50.02 50.68 779,989 +0.21(+0.42%)
May 03, 2016 50.31 50.74 50.05 50.46 762,095 -0.23(-0.46%)
May 02, 2016 50.46 51.03 50.32 50.69 705,552 +0.42(+0.83%)
Apr 29, 2016 50.62 50.67 49.88 50.28 652,569 -0.43(-0.84%)
Apr 28, 2016 50.96 51.27 50.63 50.70 604,649 -0.23(-0.45%)
Apr 27, 2016 50.24 51.03 50.21 50.93 602,166 +0.63(+1.25%)
Apr 26, 2016 50.40 50.78 50.15 50.30 809,634 -0.10(-0.19%)
Apr 25, 2016 50.37 50.55 50.00 50.40 547,850 +0.08(+0.16%)
Apr 22, 2016 50.45 50.72 49.81 50.32 1,072,005 -0.36(-0.70%)
Apr 21, 2016 52.42 52.91 50.64 50.68 1,436,055 -1.71(-3.26%)
Apr 20, 2016 52.22 52.65 52.12 52.38 510,644 +0.12(+0.24%)
Apr 19, 2016 52.05 52.42 51.77 52.26 384,422 +0.13(+0.26%)
Apr 18, 2016 51.97 52.39 51.57 52.13 369,633 -0.07(-0.14%)
Apr 15, 2016 51.66 52.28 51.47 52.20 483,386 +0.63(+1.22%)
Apr 14, 2016 51.95 51.95 51.44 51.57 528,276 -0.23(-0.45%)
Apr 13, 2016 51.62 52.09 51.20 51.80 387,769 +0.53(+1.04%)
Apr 12, 2016 51.40 51.49 50.97 51.26 576,241 -0.06(-0.12%)
Apr 11, 2016 51.66 51.97 51.32 51.33 505,512 -0.31(-0.60%)
Apr 08, 2016 51.82 52.19 51.37 51.64 596,936 +0.15(+0.29%)
Apr 07, 2016 52.42 52.62 51.31 51.49 842,182 -1.02(-1.95%)
Apr 06, 2016 52.55 52.77 52.23 52.51 698,978 +0.20(+0.39%)
Apr 05, 2016 53.12 53.36 52.29 52.30 583,398 -1.15(-2.15%)
Apr 04, 2016 53.69 53.77 53.26 53.45 342,898 -0.27(-0.50%)
Apr 01, 2016 53.41 53.73 52.92 53.72 557,655 -0.01(-0.02%)
Mar 31, 2016 53.35 53.90 53.26 53.73 558,088 +0.31(+0.58%)
Mar 30, 2016 53.44 53.77 53.16 53.42 430,173 +0.12(+0.23%)
Mar 29, 2016 52.53 53.39 52.30 53.29 565,411 +0.44(+0.83%)
Mar 28, 2016 52.29 52.88 52.16 52.85 529,933 +0.62(+1.19%)
Mar 24, 2016 52.31 52.23 52.23 52.23 557,140 -0.38(-0.72%)
Mar 23, 2016 52.81 52.99 52.07 52.61 572,066 -0.42(-0.79%)
Mar 22, 2016 52.81 53.73 52.08 53.03 776,427 +0.04(+0.08%)
Mar 21, 2016 52.59 53.05 50.77 52.98 782,334 +0.05(+0.10%)
Mar 18, 2016 52.65 53.08 50.96 52.93 1,079,462 +0.12(+0.22%)
Mar 17, 2016 52.38 53.05 52.24 52.82 716,303 +0.62(+1.19%)
Mar 16, 2016 51.61 52.35 50.99 52.19 883,149 +0.35(+0.68%)
Mar 15, 2016 51.30 51.97 50.28 51.84 1,004,020 +0.05(+0.10%)
Mar 14, 2016 51.05 51.89 50.55 51.79 790,585 +0.41(+0.79%)
Mar 11, 2016 51.19 51.56 50.86 51.38 722,280 +0.59(+1.17%)
Mar 10, 2016 50.25 50.85 50.09 50.79 978,566 +0.52(+1.04%)
Mar 09, 2016 50.12 50.38 49.72 50.26 537,459 +0.38(+0.76%)
Mar 08, 2016 49.88 50.50 49.54 49.88 492,465 -0.28(-0.57%)
Mar 07, 2016 49.93 50.32 49.72 50.17 627,498 +0.02(+0.04%)
Mar 04, 2016 50.72 50.72 50.09 50.15 710,897 -0.43(-0.86%)
Mar 03, 2016 50.53 50.68 49.89 50.58 1,102,759 +0.03(+0.05%)
Mar 02, 2016 51.02 51.15 49.88 50.56 1,143,111 -0.50(-0.97%)
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.