Skip to main content

Amdocs Ltd Ord (NQ: DOX )

78.47 +0.34 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.79 49.96 48.79 49.73 1,009,249 +0.84(+1.73%)
Jun 29, 2016 48.26 49.03 47.91 48.89 889,370 +0.99(+2.07%)
Jun 28, 2016 47.22 47.96 47.14 47.90 721,455 +1.00(+2.12%)
Jun 27, 2016 46.69 47.56 46.47 46.90 1,049,704 -0.03(-0.05%)
Jun 24, 2016 47.20 47.69 46.92 46.93 1,628,323 -1.61(-3.31%)
Jun 23, 2016 48.82 48.94 48.29 48.53 856,055 +0.13(+0.27%)
Jun 22, 2016 48.54 48.81 48.21 48.41 627,945 -0.14(-0.28%)
Jun 21, 2016 48.99 49.24 48.13 48.54 679,152 -0.28(-0.58%)
Jun 20, 2016 48.66 49.25 48.66 48.83 444,143 +0.52(+1.07%)
Jun 17, 2016 48.78 49.05 48.30 48.31 952,121 -0.61(-1.25%)
Jun 16, 2016 48.32 48.96 48.10 48.92 616,322 +0.33(+0.69%)
Jun 15, 2016 48.66 48.92 48.53 48.59 449,725 -0.03(-0.05%)
Jun 14, 2016 48.65 48.91 48.35 48.61 834,085 -0.20(-0.40%)
Jun 13, 2016 48.95 49.37 48.49 48.81 464,166 -0.46(-0.92%)
Jun 10, 2016 48.88 49.30 48.56 49.26 540,052 -0.07(-0.14%)
Jun 09, 2016 49.52 49.52 49.16 49.33 397,867 -0.17(-0.35%)
Jun 08, 2016 49.50 49.69 49.26 49.51 549,782 +0.14(+0.28%)
Jun 07, 2016 49.58 49.79 49.20 49.37 584,556 -0.05(-0.10%)
Jun 06, 2016 49.51 49.72 49.03 49.42 364,519 -0.19(-0.38%)
Jun 03, 2016 49.60 49.96 49.29 49.61 665,601 -0.08(-0.16%)
Jun 02, 2016 49.32 49.80 49.31 49.69 707,989 +0.15(+0.31%)
Jun 01, 2016 49.60 50.02 49.41 49.53 554,991 -0.26(-0.52%)
May 31, 2016 49.76 49.93 49.65 49.79 1,041,365 -0.02(-0.03%)
May 27, 2016 49.27 49.81 49.81 49.81 520,868 +0.48(+0.97%)
May 26, 2016 49.06 49.52 48.78 49.32 663,321 +0.27(+0.54%)
May 25, 2016 49.37 49.37 48.84 49.06 896,277 -0.08(-0.16%)
May 24, 2016 48.61 49.18 48.41 49.14 598,012 +0.73(+1.51%)
May 23, 2016 48.64 48.82 48.36 48.41 559,824 -0.33(-0.67%)
May 20, 2016 48.51 48.97 48.43 48.73 1,279,158 +0.30(+0.62%)
May 19, 2016 48.41 48.77 48.16 48.43 975,070 -0.15(-0.30%)
May 18, 2016 48.66 49.03 48.36 48.58 539,923 -0.23(-0.47%)
May 17, 2016 49.31 49.44 48.75 48.81 594,720 -0.51(-1.03%)
May 16, 2016 49.22 49.63 48.92 49.32 710,131 +0.11(+0.23%)
May 13, 2016 49.57 49.80 49.02 49.20 1,237,461 -0.53(-1.07%)
May 12, 2016 49.48 49.97 49.26 49.74 593,683 +0.55(+1.12%)
May 11, 2016 49.85 50.32 49.17 49.19 757,467 -0.91(-1.82%)
May 10, 2016 50.09 50.23 49.70 50.10 631,685 +0.16(+0.33%)
May 09, 2016 49.24 50.23 49.15 49.93 1,040,374 +0.64(+1.31%)
May 06, 2016 47.48 49.29 47.38 49.29 1,006,100 +1.42(+2.96%)
May 05, 2016 49.65 49.65 47.79 47.87 1,030,165 -1.06(-2.16%)
May 04, 2016 48.48 49.11 48.29 48.93 807,837 +0.21(+0.42%)
May 03, 2016 48.58 48.99 48.33 48.72 789,303 -0.22(-0.46%)
May 02, 2016 48.72 49.27 48.59 48.95 730,742 +0.40(+0.83%)
Apr 29, 2016 48.88 48.92 48.16 48.54 675,868 -0.41(-0.84%)
Apr 28, 2016 49.20 49.51 48.89 48.96 626,236 -0.22(-0.45%)
Apr 27, 2016 48.51 49.27 48.48 49.18 623,664 +0.61(+1.26%)
Apr 26, 2016 48.66 49.03 48.42 48.57 838,540 -0.09(-0.19%)
Apr 25, 2016 48.64 48.81 48.28 48.66 567,409 +0.08(+0.16%)
Apr 22, 2016 48.72 48.98 48.10 48.59 1,110,278 -0.34(-0.70%)
Apr 21, 2016 50.61 51.08 48.90 48.93 1,487,326 -1.65(-3.26%)
Apr 20, 2016 50.41 50.84 50.32 50.58 528,875 +0.12(+0.24%)
Apr 19, 2016 50.25 50.61 49.99 50.46 398,147 +0.13(+0.26%)
Apr 18, 2016 50.18 50.59 49.79 50.33 382,829 -0.07(-0.14%)
Apr 15, 2016 49.88 50.48 49.69 50.40 500,644 +0.61(+1.22%)
Apr 14, 2016 50.16 50.16 49.67 49.79 547,137 -0.22(-0.45%)
Apr 13, 2016 49.84 50.29 49.44 50.01 401,613 +0.52(+1.04%)
Apr 12, 2016 49.63 49.72 49.21 49.50 596,814 -0.06(-0.12%)
Apr 11, 2016 49.88 50.17 49.55 49.56 523,560 -0.30(-0.60%)
Apr 08, 2016 50.04 50.39 49.60 49.86 618,248 +0.15(+0.29%)
Apr 07, 2016 50.61 50.81 49.54 49.71 872,250 -0.99(-1.95%)
Apr 06, 2016 50.74 50.95 50.43 50.70 723,933 +0.20(+0.39%)
Apr 05, 2016 51.29 51.52 50.48 50.50 604,226 -1.11(-2.15%)
Apr 04, 2016 51.84 51.92 51.43 51.61 355,140 -0.26(-0.50%)
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.