Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.45 -0.72 (-0.80%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 52.00 52.25 51.85 52.08 930,823 +0.21(+0.40%)
Jul 28, 2016 51.73 52.03 51.50 51.88 516,380 +0.23(+0.45%)
Jul 27, 2016 52.21 52.47 51.29 51.64 800,702 -0.61(-1.16%)
Jul 26, 2016 51.87 52.41 51.39 52.25 573,510 +0.21(+0.41%)
Jul 25, 2016 52.21 52.32 51.70 52.04 566,459 -0.10(-0.19%)
Jul 22, 2016 51.65 52.18 51.63 52.13 613,070 +0.55(+1.07%)
Jul 21, 2016 51.90 52.01 51.53 51.58 439,148 -0.37(-0.70%)
Jul 20, 2016 51.74 52.09 51.68 51.95 478,188 +0.50(+0.97%)
Jul 19, 2016 51.52 52.03 51.26 51.45 541,254 -0.32(-0.62%)
Jul 18, 2016 51.58 51.91 51.55 51.77 456,175 +0.11(+0.21%)
Jul 15, 2016 51.90 52.11 50.87 51.66 505,226 -0.17(-0.33%)
Jul 14, 2016 52.14 52.47 51.78 51.83 500,791 -0.08(-0.15%)
Jul 13, 2016 51.85 52.11 51.30 51.91 442,829 +0.04(+0.07%)
Jul 12, 2016 52.13 52.13 49.70 51.88 341,712 -0.12(-0.24%)
Jul 11, 2016 52.20 52.43 51.62 52.00 343,926 +0.01(+0.02%)
Jul 08, 2016 51.77 51.50 51.50 51.99 393,669 +0.49(+0.95%)
Jul 07, 2016 51.67 52.05 51.45 51.50 428,030 +0.22(+0.44%)
Jul 05, 2016 50.97 51.47 49.87 51.28 525,958 +0.01(+0.02%)
Jul 01, 2016 51.49 51.27 51.27 51.27 839,417 -0.24(-0.47%)
Jun 30, 2016 50.54 51.74 50.54 51.51 974,458 +0.87(+1.73%)
Jun 29, 2016 49.98 50.78 49.62 50.64 858,712 +1.03(+2.07%)
Jun 28, 2016 48.90 49.67 48.82 49.61 696,586 +1.03(+2.12%)
Jun 27, 2016 48.36 49.25 48.12 48.58 1,013,518 -0.03(-0.05%)
Jun 24, 2016 48.89 49.40 48.60 48.60 1,572,191 -1.66(-3.31%)
Jun 23, 2016 50.56 50.69 50.01 50.27 826,546 +0.13(+0.27%)
Jun 22, 2016 50.28 50.55 49.93 50.13 606,299 -0.14(-0.28%)
Jun 21, 2016 50.74 51.00 49.85 50.28 655,741 -0.29(-0.58%)
Jun 20, 2016 50.40 51.01 50.40 50.57 428,833 +0.53(+1.07%)
Jun 17, 2016 50.52 50.80 50.03 50.04 919,300 -0.63(-1.25%)
Jun 16, 2016 50.05 50.71 49.81 50.67 595,076 +0.35(+0.69%)
Jun 15, 2016 50.40 50.66 50.26 50.32 434,222 -0.03(-0.05%)
Jun 14, 2016 50.38 50.66 50.08 50.35 805,333 -0.20(-0.40%)
Jun 13, 2016 50.69 51.13 50.23 50.55 448,165 -0.47(-0.92%)
Jun 10, 2016 50.62 51.06 50.29 51.02 521,435 -0.07(-0.14%)
Jun 09, 2016 51.29 51.29 50.92 51.09 384,152 -0.18(-0.35%)
Jun 08, 2016 51.26 51.47 51.02 51.27 530,830 +0.14(+0.28%)
Jun 07, 2016 51.35 51.57 50.96 51.13 564,406 -0.05(-0.10%)
Jun 06, 2016 51.28 51.50 50.78 51.18 351,953 -0.20(-0.38%)
Jun 03, 2016 51.37 51.74 51.05 51.38 642,656 -0.08(-0.16%)
Jun 02, 2016 51.09 51.57 51.07 51.46 683,583 +0.16(+0.31%)
Jun 01, 2016 51.37 51.81 51.17 51.30 535,859 -0.27(-0.52%)
May 31, 2016 51.54 51.72 51.42 51.57 1,005,468 -0.02(-0.03%)
May 27, 2016 51.03 51.58 51.58 51.58 502,912 +0.50(+0.97%)
May 26, 2016 50.81 51.29 50.52 51.09 640,455 +0.28(+0.54%)
May 25, 2016 51.13 51.13 50.58 50.81 865,381 -0.08(-0.16%)
May 24, 2016 50.35 50.93 50.14 50.89 577,398 +0.76(+1.51%)
May 23, 2016 50.37 50.56 50.09 50.13 540,526 -0.34(-0.67%)
May 20, 2016 50.24 50.72 50.16 50.47 1,235,063 +0.31(+0.62%)
May 19, 2016 50.13 50.51 49.88 50.16 941,458 -0.15(-0.30%)
May 18, 2016 50.40 50.78 50.09 50.31 521,311 -0.24(-0.47%)
May 17, 2016 51.07 51.20 50.49 50.55 574,219 -0.52(-1.03%)
May 16, 2016 50.98 51.41 50.67 51.08 685,651 +0.12(+0.23%)
May 13, 2016 51.33 51.57 50.77 50.96 1,194,803 -0.55(-1.07%)
May 12, 2016 51.25 51.75 51.02 51.51 573,218 +0.57(+1.12%)
May 11, 2016 51.63 52.12 50.93 50.94 731,355 -0.94(-1.82%)
May 10, 2016 51.88 52.02 51.47 51.89 609,910 +0.17(+0.33%)
May 09, 2016 51.00 52.02 50.91 51.72 1,004,511 +0.67(+1.31%)
May 06, 2016 49.17 51.05 49.07 51.05 971,418 +1.47(+2.96%)
May 05, 2016 51.42 51.42 49.49 49.58 994,654 -1.09(-2.16%)
May 04, 2016 50.21 50.86 50.02 50.68 779,989 +0.21(+0.42%)
May 03, 2016 50.31 50.74 50.05 50.46 762,095 -0.23(-0.46%)
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.