Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.90 -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.02 50.19 49.02 49.96 1,004,670 +0.85(+1.73%)
Jun 29, 2016 48.48 49.25 48.13 49.11 885,335 +1.00(+2.07%)
Jun 28, 2016 47.43 48.18 47.36 48.12 718,183 +1.00(+2.12%)
Jun 27, 2016 46.90 47.77 46.68 47.12 1,044,942 -0.03(-0.05%)
Jun 24, 2016 47.42 47.91 47.13 47.14 1,620,936 -1.61(-3.31%)
Jun 23, 2016 49.04 49.16 48.51 48.76 852,172 +0.13(+0.27%)
Jun 22, 2016 48.76 49.03 48.43 48.63 625,096 -0.14(-0.28%)
Jun 21, 2016 49.21 49.46 48.35 48.76 676,071 -0.28(-0.58%)
Jun 20, 2016 48.89 49.47 48.89 49.05 442,128 +0.52(+1.07%)
Jun 17, 2016 49.00 49.27 48.52 48.53 947,802 -0.61(-1.25%)
Jun 16, 2016 48.54 49.19 48.32 49.14 613,526 +0.34(+0.69%)
Jun 15, 2016 48.89 49.14 48.75 48.81 447,684 -0.03(-0.05%)
Jun 14, 2016 48.87 49.14 48.57 48.83 830,301 -0.20(-0.40%)
Jun 13, 2016 49.17 49.59 48.72 49.03 462,060 -0.46(-0.92%)
Jun 10, 2016 49.10 49.52 48.78 49.49 537,602 -0.07(-0.14%)
Jun 09, 2016 49.75 49.75 49.39 49.56 396,062 -0.17(-0.35%)
Jun 08, 2016 49.72 49.92 49.49 49.73 547,288 +0.14(+0.28%)
Jun 07, 2016 49.81 50.02 49.43 49.59 581,904 -0.05(-0.10%)
Jun 06, 2016 49.74 49.95 49.26 49.64 362,865 -0.19(-0.38%)
Jun 03, 2016 49.83 50.18 49.51 49.83 662,581 -0.08(-0.16%)
Jun 02, 2016 49.55 50.02 49.54 49.91 704,777 +0.16(+0.31%)
Jun 01, 2016 49.83 50.25 49.64 49.76 552,473 -0.26(-0.52%)
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%)
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.