Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.99 50.16 49.88 50.02 1,036,641 -0.02(-0.03%)
May 27, 2016 49.50 50.03 50.03 50.03 518,505 +0.48(+0.97%)
May 26, 2016 49.28 49.75 49.00 49.55 660,312 +0.27(+0.54%)
May 25, 2016 49.59 49.59 49.06 49.28 892,211 -0.08(-0.16%)
May 24, 2016 48.83 49.40 48.64 49.36 595,300 +0.73(+1.51%)
May 23, 2016 48.86 49.04 48.58 48.63 557,285 -0.33(-0.67%)
May 20, 2016 48.73 49.19 48.65 48.95 1,273,355 +0.30(+0.62%)
May 19, 2016 48.63 48.99 48.38 48.65 970,646 -0.15(-0.30%)
May 18, 2016 48.89 49.26 48.58 48.80 537,473 -0.23(-0.47%)
May 17, 2016 49.53 49.66 48.97 49.03 592,022 -0.51(-1.03%)
May 16, 2016 49.45 49.86 49.14 49.54 706,909 +0.11(+0.23%)
May 13, 2016 49.79 50.02 49.24 49.43 1,231,847 -0.53(-1.07%)
May 12, 2016 49.70 50.20 49.49 49.96 590,990 +0.55(+1.12%)
May 11, 2016 50.08 50.55 49.39 49.41 754,030 -0.91(-1.82%)
May 10, 2016 50.32 50.45 49.92 50.33 628,819 +0.16(+0.33%)
May 09, 2016 49.46 50.45 49.38 50.16 1,035,654 +0.65(+1.31%)
May 06, 2016 47.70 49.51 47.59 49.51 1,001,535 +1.42(+2.96%)
May 05, 2016 49.88 49.88 48.01 48.09 1,025,492 -1.06(-2.16%)
May 04, 2016 48.70 49.33 48.51 49.15 804,172 +0.21(+0.42%)
May 03, 2016 48.80 49.21 48.55 48.95 785,723 -0.22(-0.46%)
May 02, 2016 48.95 49.50 48.81 49.17 727,427 +0.41(+0.83%)
Apr 29, 2016 49.10 49.14 48.38 48.76 672,802 -0.41(-0.84%)
Apr 28, 2016 49.43 49.73 49.11 49.18 623,395 -0.22(-0.45%)
Apr 27, 2016 48.73 49.50 48.70 49.40 620,835 +0.61(+1.25%)
Apr 26, 2016 48.89 49.26 48.64 48.79 834,736 -0.09(-0.19%)
Apr 25, 2016 48.86 49.03 48.50 48.89 564,835 +0.08(+0.16%)
Apr 22, 2016 48.94 49.20 48.32 48.81 1,105,241 -0.35(-0.70%)
Apr 21, 2016 50.84 51.32 49.12 49.15 1,480,579 -1.66(-3.26%)
Apr 20, 2016 50.64 51.07 50.55 50.81 526,476 +0.12(+0.24%)
Apr 19, 2016 50.48 50.84 50.22 50.69 396,341 +0.13(+0.26%)
Apr 18, 2016 50.41 50.82 50.02 50.56 381,093 -0.07(-0.14%)
Apr 15, 2016 50.11 50.71 49.92 50.63 498,373 +0.61(+1.22%)
Apr 14, 2016 50.39 50.39 49.89 50.02 544,655 -0.22(-0.45%)
Apr 13, 2016 50.07 50.52 49.66 50.24 399,791 +0.52(+1.04%)
Apr 12, 2016 49.85 49.95 49.44 49.72 594,106 -0.06(-0.12%)
Apr 11, 2016 50.11 50.40 49.77 49.78 521,185 -0.30(-0.60%)
Apr 08, 2016 50.27 50.62 49.83 50.08 615,444 +0.15(+0.29%)
Apr 07, 2016 50.84 51.04 49.77 49.94 868,293 -0.99(-1.95%)
Apr 06, 2016 50.97 51.18 50.66 50.93 720,649 +0.20(+0.39%)
Apr 05, 2016 51.52 51.76 50.71 50.73 601,485 -1.11(-2.15%)
Apr 04, 2016 52.08 52.15 51.66 51.84 353,529 -0.26(-0.50%)
Apr 01, 2016 51.80 52.11 51.33 52.10 574,944 -0.01(-0.02%)
Mar 31, 2016 51.75 52.28 51.66 52.11 575,391 +0.30(+0.58%)
Mar 30, 2016 51.84 52.15 51.56 51.81 443,510 +0.12(+0.23%)
Mar 29, 2016 50.95 51.78 50.73 51.69 582,941 +0.43(+0.83%)
Mar 28, 2016 50.72 51.29 50.59 51.26 546,363 +0.60(+1.19%)
Mar 24, 2016 50.74 50.66 50.66 50.66 574,413 -0.37(-0.72%)
Mar 23, 2016 51.22 51.40 50.51 51.03 589,802 -0.40(-0.79%)
Mar 22, 2016 51.22 52.11 50.51 51.43 800,500 +0.04(+0.08%)
Mar 21, 2016 51.01 51.45 49.24 51.39 806,589 +0.05(+0.10%)
Mar 18, 2016 51.06 51.48 49.43 51.34 1,112,929 +0.11(+0.22%)
Mar 17, 2016 50.81 51.45 50.67 51.23 738,511 +0.60(+1.19%)
Mar 16, 2016 50.06 50.77 49.45 50.63 910,531 +0.34(+0.68%)
Mar 15, 2016 49.76 50.41 48.77 50.28 1,035,149 +0.05(+0.10%)
Mar 14, 2016 49.52 50.33 49.03 50.23 815,096 +0.40(+0.79%)
Mar 11, 2016 49.65 50.01 49.33 49.83 744,674 +0.58(+1.17%)
Mar 10, 2016 48.74 49.32 48.58 49.26 1,008,906 +0.51(+1.04%)
Mar 09, 2016 48.61 48.86 48.23 48.75 554,123 +0.37(+0.76%)
Mar 08, 2016 48.38 48.98 48.05 48.38 507,733 -0.28(-0.57%)
Mar 07, 2016 48.43 48.80 48.23 48.66 646,953 +0.02(+0.04%)
Mar 04, 2016 49.20 49.20 48.59 48.64 732,938 -0.42(-0.86%)
Mar 03, 2016 49.01 49.16 48.39 49.06 1,136,949 +0.03(+0.05%)
Mar 02, 2016 49.48 49.61 48.38 49.03 1,178,552 -0.48(-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.