Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.86 +0.81 (+0.91%)
Streaming Delayed Price Updated: 2:51 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.96 58.16 57.83 57.99 894,082 -0.02(-0.03%)
May 27, 2016 57.39 58.01 58.01 58.01 447,200 +0.56(+0.97%)
May 26, 2016 57.14 57.68 56.81 57.45 569,506 +0.31(+0.54%)
May 25, 2016 57.50 57.50 56.88 57.14 769,514 -0.09(-0.16%)
May 24, 2016 56.62 57.28 56.39 57.23 513,434 +0.85(+1.51%)
May 23, 2016 56.65 56.86 56.33 56.38 480,647 -0.38(-0.67%)
May 20, 2016 56.50 57.03 56.41 56.76 1,098,243 +0.35(+0.62%)
May 19, 2016 56.38 56.80 56.09 56.41 837,163 -0.17(-0.30%)
May 18, 2016 56.68 57.11 56.33 56.58 463,560 -0.27(-0.47%)
May 17, 2016 57.43 57.58 56.78 56.85 510,607 -0.59(-1.03%)
May 16, 2016 57.33 57.81 56.98 57.44 609,695 +0.13(+0.23%)
May 13, 2016 57.73 58.00 57.09 57.31 1,062,443 -0.62(-1.07%)
May 12, 2016 57.63 58.20 57.38 57.93 509,717 +0.64(+1.12%)
May 11, 2016 58.06 58.61 57.27 57.29 650,336 -1.06(-1.82%)
May 10, 2016 58.34 58.50 57.88 58.35 542,344 +0.19(+0.33%)
May 09, 2016 57.35 58.50 57.25 58.16 893,231 +0.75(+1.31%)
May 06, 2016 55.30 57.41 55.18 57.41 863,804 +1.65(+2.96%)
May 05, 2016 57.83 57.83 55.66 55.76 884,466 -1.23(-2.16%)
May 04, 2016 56.47 57.20 56.25 56.99 693,582 +0.24(+0.42%)
May 03, 2016 56.58 57.06 56.29 56.75 677,670 -0.26(-0.46%)
May 02, 2016 56.75 57.39 56.59 57.01 627,391 +0.47(+0.83%)
Apr 29, 2016 56.93 56.98 56.09 56.54 580,278 -0.48(-0.84%)
Apr 28, 2016 57.31 57.66 56.94 57.02 537,666 -0.26(-0.45%)
Apr 27, 2016 56.50 57.39 56.47 57.28 535,458 +0.71(+1.26%)
Apr 26, 2016 56.68 57.11 56.40 56.57 719,943 -0.11(-0.19%)
Apr 25, 2016 56.65 56.85 56.23 56.68 487,159 +0.09(+0.16%)
Apr 22, 2016 56.74 57.04 56.02 56.59 953,248 -0.40(-0.70%)
Apr 21, 2016 58.95 59.50 56.95 56.99 1,276,969 -1.92(-3.26%)
Apr 20, 2016 58.72 59.21 58.61 58.91 454,075 +0.14(+0.24%)
Apr 19, 2016 58.53 58.95 58.22 58.77 341,836 +0.15(+0.26%)
Apr 18, 2016 58.45 58.92 57.99 58.62 328,685 -0.08(-0.14%)
Apr 15, 2016 58.10 58.79 57.88 58.70 429,837 +0.71(+1.22%)
Apr 14, 2016 58.42 58.42 57.85 57.99 469,754 -0.26(-0.45%)
Apr 13, 2016 58.05 58.58 57.58 58.25 344,812 +0.60(+1.04%)
Apr 12, 2016 57.80 57.91 57.32 57.65 512,405 -0.07(-0.12%)
Apr 11, 2016 58.10 58.44 57.71 57.72 449,512 -0.35(-0.60%)
Apr 08, 2016 58.28 58.69 57.77 58.07 530,808 +0.17(+0.29%)
Apr 07, 2016 58.95 59.18 57.70 57.90 748,885 -1.15(-1.95%)
Apr 06, 2016 59.10 59.34 58.74 59.05 621,545 +0.23(+0.39%)
Apr 05, 2016 59.74 60.01 58.80 58.82 518,769 -1.29(-2.15%)
Apr 04, 2016 60.38 60.47 59.90 60.11 304,912 -0.30(-0.50%)
Apr 01, 2016 60.06 60.42 59.51 60.41 495,878 -0.01(-0.02%)
Mar 31, 2016 60.00 60.62 59.90 60.42 496,263 +0.35(+0.58%)
Mar 30, 2016 60.10 60.47 59.78 60.07 382,519 +0.14(+0.23%)
Mar 29, 2016 59.07 60.04 58.82 59.93 502,775 +0.30(+0.50%)
Mar 28, 2016 59.00 59.66 58.84 59.63 469,686 +0.70(+1.19%)
Mar 24, 2016 59.02 58.93 58.93 58.93 493,800 -0.43(-0.72%)
Mar 23, 2016 59.58 59.79 58.75 59.36 507,029 -0.47(-0.79%)
Mar 22, 2016 59.58 60.62 58.76 59.83 688,157 +0.05(+0.08%)
Mar 21, 2016 59.34 59.85 57.28 59.78 693,392 +0.06(+0.10%)
Mar 18, 2016 59.40 59.89 57.50 59.72 956,740 +0.13(+0.22%)
Mar 17, 2016 59.10 59.85 58.94 59.59 634,868 +0.70(+1.19%)
Mar 16, 2016 58.23 59.06 57.53 58.89 782,746 +0.40(+0.68%)
Mar 15, 2016 57.88 58.64 56.73 58.49 889,875 +0.06(+0.10%)
Mar 14, 2016 57.60 58.55 57.03 58.43 700,705 +0.46(+0.79%)
Mar 11, 2016 57.76 58.17 57.38 57.97 640,166 +0.67(+1.17%)
Mar 10, 2016 56.70 57.37 56.51 57.30 867,315 +0.59(+1.04%)
Mar 09, 2016 56.55 56.84 56.10 56.71 476,357 +0.43(+0.76%)
Mar 08, 2016 56.28 56.98 55.89 56.28 436,478 -0.32(-0.57%)
Mar 07, 2016 56.34 56.77 56.10 56.60 556,159 +0.02(+0.04%)
Mar 04, 2016 57.23 57.23 56.52 56.58 630,077 -0.49(-0.86%)
Mar 03, 2016 57.01 57.18 56.29 57.07 977,389 +0.03(+0.05%)
Mar 02, 2016 57.56 57.71 56.28 57.04 1,013,153 -0.56(-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.