Skip to main content

Amdocs Ltd Ord (NQ: DOX )

91.03 -1.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.34 50.51 50.22 50.36 1,029,482 -0.02(-0.03%)
May 27, 2016 49.84 50.38 50.38 50.38 514,924 +0.49(+0.97%)
May 26, 2016 49.62 50.09 49.34 49.89 655,752 +0.27(+0.54%)
May 25, 2016 49.94 49.94 49.40 49.62 886,049 -0.08(-0.16%)
May 24, 2016 49.17 49.75 48.97 49.70 591,188 +0.74(+1.51%)
May 23, 2016 49.20 49.38 48.92 48.96 553,436 -0.33(-0.67%)
May 20, 2016 49.07 49.53 48.99 49.29 1,264,561 +0.30(+0.62%)
May 19, 2016 48.96 49.33 48.71 48.99 963,943 -0.15(-0.30%)
May 18, 2016 49.23 49.60 48.92 49.14 533,761 -0.23(-0.47%)
May 17, 2016 49.88 50.01 49.31 49.37 587,933 -0.51(-1.03%)
May 16, 2016 49.79 50.21 49.49 49.89 702,027 +0.11(+0.23%)
May 13, 2016 50.14 50.37 49.58 49.77 1,223,339 -0.54(-1.07%)
May 12, 2016 50.05 50.55 49.83 50.31 586,908 +0.56(+1.12%)
May 11, 2016 50.42 50.90 49.74 49.76 748,823 -0.92(-1.82%)
May 10, 2016 50.67 50.81 50.27 50.68 624,476 +0.17(+0.33%)
May 09, 2016 49.81 50.81 49.72 50.51 1,028,502 +0.65(+1.31%)
May 06, 2016 48.03 49.86 47.92 49.86 994,618 +1.43(+2.96%)
May 05, 2016 50.22 50.22 48.34 48.43 1,018,409 -1.07(-2.16%)
May 04, 2016 49.04 49.68 48.85 49.49 798,618 +0.21(+0.42%)
May 03, 2016 49.14 49.56 48.89 49.29 780,296 -0.23(-0.46%)
May 02, 2016 49.29 49.84 49.15 49.51 722,403 +0.41(+0.83%)
Apr 29, 2016 49.44 49.49 48.71 49.10 668,155 -0.42(-0.84%)
Apr 28, 2016 49.77 50.08 49.45 49.52 619,090 -0.23(-0.45%)
Apr 27, 2016 49.07 49.84 49.04 49.75 616,548 +0.62(+1.26%)
Apr 26, 2016 49.23 49.60 48.98 49.13 828,971 -0.10(-0.19%)
Apr 25, 2016 49.20 49.37 48.83 49.23 560,934 +0.08(+0.16%)
Apr 22, 2016 49.28 49.54 48.65 49.15 1,097,608 -0.35(-0.70%)
Apr 21, 2016 51.20 51.67 49.46 49.49 1,470,353 -1.67(-3.26%)
Apr 20, 2016 51.00 51.42 50.90 51.16 522,840 +0.12(+0.24%)
Apr 19, 2016 50.83 51.20 50.57 51.04 393,603 +0.13(+0.26%)
Apr 18, 2016 50.76 51.17 50.36 50.91 378,461 -0.07(-0.14%)
Apr 15, 2016 50.46 51.06 50.27 50.98 494,931 +0.62(+1.22%)
Apr 14, 2016 50.74 50.74 50.24 50.36 540,893 -0.23(-0.45%)
Apr 13, 2016 50.42 50.88 50.01 50.59 397,030 +0.52(+1.04%)
Apr 12, 2016 50.20 50.29 49.78 50.07 590,003 -0.06(-0.12%)
Apr 11, 2016 50.46 50.75 50.12 50.13 517,586 -0.30(-0.60%)
Apr 08, 2016 50.61 50.97 50.17 50.43 611,193 +0.15(+0.29%)
Apr 07, 2016 51.20 51.40 50.11 50.28 862,296 -1.00(-1.95%)
Apr 06, 2016 51.33 51.54 51.01 51.28 715,672 +0.20(+0.39%)
Apr 05, 2016 51.88 52.12 51.07 51.08 597,331 -1.12(-2.15%)
Apr 04, 2016 52.44 52.52 52.02 52.20 351,088 -0.26(-0.50%)
Apr 01, 2016 52.16 52.47 51.68 52.46 570,974 -0.01(-0.02%)
Mar 31, 2016 52.11 52.65 52.02 52.47 571,417 +0.30(+0.58%)
Mar 30, 2016 52.20 52.52 51.92 52.17 440,447 +0.12(+0.23%)
Mar 29, 2016 51.30 52.14 51.08 52.05 578,915 +0.43(+0.83%)
Mar 28, 2016 51.07 51.64 50.94 51.62 542,589 +0.61(+1.19%)
Mar 24, 2016 51.09 51.01 51.01 51.01 570,446 -0.37(-0.72%)
Mar 23, 2016 51.57 51.76 50.86 51.38 585,729 -0.41(-0.79%)
Mar 22, 2016 51.57 52.47 50.87 51.79 794,971 +0.04(+0.08%)
Mar 21, 2016 51.37 51.81 49.58 51.75 801,018 +0.05(+0.10%)
Mar 18, 2016 51.42 51.84 49.77 51.70 1,105,243 +0.11(+0.22%)
Mar 17, 2016 51.16 51.81 51.02 51.58 733,410 +0.61(+1.19%)
Mar 16, 2016 50.41 51.12 49.80 50.98 904,242 +0.35(+0.68%)
Mar 15, 2016 50.10 50.76 49.11 50.63 1,027,999 +0.05(+0.10%)
Mar 14, 2016 49.86 50.68 49.37 50.58 809,467 +0.40(+0.79%)
Mar 11, 2016 50.00 50.35 49.67 50.18 739,531 +0.58(+1.17%)
Mar 10, 2016 49.08 49.66 48.92 49.60 1,001,937 +0.51(+1.04%)
Mar 09, 2016 48.95 49.20 48.56 49.09 550,296 +0.37(+0.76%)
Mar 08, 2016 48.72 49.32 48.38 48.72 504,227 -0.28(-0.57%)
Mar 07, 2016 48.77 49.14 48.56 49.00 642,484 +0.02(+0.04%)
Mar 04, 2016 49.54 49.54 48.93 48.98 727,876 -0.42(-0.86%)
Mar 03, 2016 49.35 49.50 48.73 49.40 1,129,097 +0.03(+0.05%)
Mar 02, 2016 49.83 49.96 48.72 49.38 1,170,412 -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.