Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.09 50.27 49.09 50.04 1,003,079 +0.85(+1.73%)
Jun 29, 2016 48.56 49.33 48.20 49.19 883,932 +1.00(+2.07%)
Jun 28, 2016 47.51 48.25 47.43 48.19 717,045 +1.00(+2.12%)
Jun 27, 2016 46.98 47.85 46.75 47.19 1,043,286 -0.03(-0.05%)
Jun 24, 2016 47.49 47.99 47.21 47.22 1,618,368 -1.62(-3.31%)
Jun 23, 2016 49.12 49.24 48.58 48.83 850,822 +0.13(+0.27%)
Jun 22, 2016 48.84 49.11 48.51 48.70 624,106 -0.14(-0.28%)
Jun 21, 2016 49.29 49.54 48.43 48.84 675,000 -0.29(-0.58%)
Jun 20, 2016 48.96 49.55 48.96 49.13 441,428 +0.52(+1.07%)
Jun 17, 2016 49.08 49.35 48.60 48.61 946,300 -0.61(-1.25%)
Jun 16, 2016 48.62 49.27 48.39 49.22 612,554 +0.34(+0.69%)
Jun 15, 2016 48.96 49.22 48.82 48.89 446,975 -0.03(-0.05%)
Jun 14, 2016 48.95 49.21 48.65 48.91 828,986 -0.20(-0.40%)
Jun 13, 2016 49.25 49.67 48.79 49.11 461,328 -0.46(-0.92%)
Jun 10, 2016 49.18 49.60 48.86 49.57 536,750 -0.07(-0.14%)
Jun 09, 2016 49.83 49.83 49.46 49.64 395,435 -0.17(-0.35%)
Jun 08, 2016 49.80 50.00 49.57 49.81 546,421 +0.14(+0.28%)
Jun 07, 2016 49.89 50.09 49.51 49.67 580,983 -0.05(-0.10%)
Jun 06, 2016 49.82 50.03 49.34 49.72 362,290 -0.19(-0.38%)
Jun 03, 2016 49.90 50.26 49.59 49.91 661,531 -0.08(-0.16%)
Jun 02, 2016 49.63 50.10 49.62 49.99 703,660 +0.16(+0.31%)
Jun 01, 2016 49.90 50.33 49.71 49.84 551,598 -0.26(-0.52%)
May 31, 2016 50.07 50.24 49.96 50.09 1,034,999 -0.02(-0.03%)
May 27, 2016 49.58 50.11 50.11 50.11 517,683 +0.48(+0.97%)
May 26, 2016 49.36 49.83 49.08 49.63 659,266 +0.27(+0.54%)
May 25, 2016 49.67 49.67 49.14 49.36 890,797 -0.08(-0.16%)
May 24, 2016 48.91 49.48 48.71 49.44 594,356 +0.73(+1.51%)
May 23, 2016 48.94 49.12 48.66 48.70 556,402 -0.33(-0.67%)
May 20, 2016 48.81 49.27 48.73 49.03 1,271,338 +0.30(+0.62%)
May 19, 2016 48.70 49.07 48.45 48.73 969,109 -0.15(-0.30%)
May 18, 2016 48.96 49.33 48.66 48.88 536,622 -0.23(-0.48%)
May 17, 2016 49.61 49.74 49.05 49.11 591,084 -0.51(-1.03%)
May 16, 2016 49.52 49.94 49.22 49.62 705,789 +0.11(+0.23%)
May 13, 2016 49.87 50.10 49.32 49.51 1,229,895 -0.54(-1.07%)
May 12, 2016 49.78 50.28 49.57 50.04 590,054 +0.55(+1.12%)
May 11, 2016 50.16 50.63 49.47 49.49 752,836 -0.92(-1.82%)
May 10, 2016 50.40 50.54 50.00 50.41 627,823 +0.16(+0.33%)
May 09, 2016 49.54 50.54 49.46 50.24 1,034,014 +0.65(+1.31%)
May 06, 2016 47.77 49.59 47.67 49.59 999,949 +1.43(+2.96%)
May 05, 2016 49.96 49.96 48.08 48.17 1,023,867 -1.06(-2.16%)
May 04, 2016 48.78 49.41 48.59 49.23 802,898 +0.21(+0.42%)
May 03, 2016 48.88 49.29 48.63 49.02 784,478 -0.22(-0.46%)
May 02, 2016 49.02 49.58 48.89 49.25 726,274 +0.41(+0.83%)
Apr 29, 2016 49.18 49.22 48.45 48.84 671,736 -0.41(-0.84%)
Apr 28, 2016 49.51 49.81 49.19 49.26 622,408 -0.22(-0.45%)
Apr 27, 2016 48.81 49.58 48.78 49.48 619,852 +0.61(+1.26%)
Apr 26, 2016 48.96 49.33 48.72 48.87 833,414 -0.09(-0.19%)
Apr 25, 2016 48.94 49.11 48.57 48.96 563,940 +0.08(+0.16%)
Apr 22, 2016 49.01 49.28 48.39 48.89 1,103,490 -0.35(-0.70%)
Apr 21, 2016 50.92 51.40 49.20 49.23 1,478,233 -1.66(-3.26%)
Apr 20, 2016 50.73 51.15 50.63 50.89 525,642 +0.12(+0.24%)
Apr 19, 2016 50.56 50.92 50.30 50.77 395,713 +0.13(+0.26%)
Apr 18, 2016 50.49 50.90 50.09 50.64 380,489 -0.07(-0.14%)
Apr 15, 2016 50.19 50.79 50.00 50.71 497,584 +0.61(+1.22%)
Apr 14, 2016 50.47 50.47 49.97 50.09 543,792 -0.22(-0.45%)
Apr 13, 2016 50.15 50.60 49.74 50.32 399,158 +0.52(+1.04%)
Apr 12, 2016 49.93 50.02 49.52 49.80 593,165 -0.06(-0.12%)
Apr 11, 2016 50.19 50.48 49.85 49.86 520,360 -0.30(-0.60%)
Apr 08, 2016 50.35 50.70 49.90 50.16 614,469 +0.15(+0.29%)
Apr 07, 2016 50.92 51.12 49.84 50.02 866,917 -0.99(-1.95%)
Apr 06, 2016 51.05 51.26 50.74 51.01 719,507 +0.20(+0.39%)
Apr 05, 2016 51.61 51.84 50.79 50.81 600,532 -1.11(-2.15%)
Apr 04, 2016 52.16 52.24 51.74 51.93 352,969 -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.