Amdocs Ltd Ord (NQ: DOX )

70.35 USD +0.46 (+0.66%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.20 46.40 45.31 45.34 1,277,063 -1.28(-2.75%)
Jul 30, 2014 47.58 47.58 46.47 46.62 871,460 -0.61(-1.29%)
Jul 29, 2014 48.12 48.12 47.14 47.23 872,469 -0.89(-1.85%)
Jul 28, 2014 47.95 48.21 47.58 48.12 576,620 +0.31(+0.65%)
Jul 25, 2014 47.59 48.10 47.58 47.81 574,738 -0.06(-0.13%)
Jul 24, 2014 47.86 48.10 47.64 47.87 541,272 -0.13(-0.27%)
Jul 23, 2014 48.08 48.29 47.85 48.00 736,085 -0.07(-0.15%)
Jul 22, 2014 47.83 48.13 47.83 48.07 597,086 +0.27(+0.56%)
Jul 21, 2014 47.80 47.88 47.28 47.80 441,961 -0.02(-0.04%)
Jul 18, 2014 47.81 47.89 47.61 47.82 402,060 +0.20(+0.42%)
Jul 17, 2014 47.45 47.95 47.42 47.62 670,915 +0.16(+0.34%)
Jul 16, 2014 48.26 48.30 47.42 47.46 508,884 -0.55(-1.15%)
Jul 15, 2014 47.71 48.04 47.67 48.01 699,726 +0.27(+0.57%)
Jul 14, 2014 47.47 47.77 47.47 47.74 798,966 +0.36(+0.76%)
Jul 11, 2014 47.19 47.45 47.01 47.38 452,620 +0.26(+0.55%)
Jul 10, 2014 46.75 47.29 46.54 47.12 503,402 -0.09(-0.19%)
Jul 09, 2014 47.35 47.40 47.05 47.21 726,305 +0.06(+0.13%)
Jul 08, 2014 46.88 47.24 46.65 47.15 1,101,320 +0.31(+0.66%)
Jul 07, 2014 46.90 47.06 46.81 46.84 354,413 -0.16(-0.34%)
Jul 03, 2014 46.68 47.00 47.00 47.00 243,700 +0.48(+1.03%)
Jul 02, 2014 46.67 46.73 46.28 46.52 735,678 -0.05(-0.11%)
Jul 01, 2014 46.57 46.76 46.22 46.57 1,022,940 +0.24(+0.52%)
Jun 30, 2014 46.39 46.50 46.05 46.33 1,303,660 +0.03(+0.06%)
Jun 27, 2014 46.45 48.16 46.11 46.30 1,717,011 -0.13(-0.28%)
Jun 26, 2014 46.61 46.61 45.63 46.43 2,017,555 -0.11(-0.24%)
Jun 25, 2014 47.30 47.36 46.51 46.54 1,101,640 -0.71(-1.50%)
Jun 24, 2014 47.30 47.62 47.06 47.25 1,008,689 +0.02(+0.04%)
Jun 23, 2014 47.51 47.71 47.09 47.23 996,544 -0.35(-0.74%)
Jun 20, 2014 47.70 47.84 47.40 47.58 1,001,010 -0.12(-0.25%)
Jun 19, 2014 47.80 48.00 47.57 47.70 1,257,713 -0.03(-0.06%)
Jun 18, 2014 47.68 48.03 47.27 47.73 958,467 -0.49(-1.02%)
Jun 17, 2014 48.00 48.50 47.69 48.22 1,642,617 +0.14(+0.29%)
Jun 16, 2014 48.47 48.54 47.92 48.08 841,628 -0.39(-0.80%)
Jun 13, 2014 48.62 48.78 48.38 48.47 496,707 -0.16(-0.33%)
Jun 12, 2014 48.73 48.91 48.44 48.63 789,100 -0.09(-0.18%)
Jun 11, 2014 48.59 48.95 48.56 48.72 325,503 -0.13(-0.27%)
Jun 10, 2014 48.49 48.87 48.30 48.85 659,575 +0.38(+0.78%)
Jun 06, 2014 48.56 48.62 48.35 48.47 608,433 +0.09(+0.19%)
Jun 05, 2014 48.80 48.99 48.25 48.38 625,457 -0.29(-0.60%)
Jun 04, 2014 48.85 48.85 48.44 48.67 576,340 -0.15(-0.31%)
Jun 03, 2014 48.10 48.83 47.96 48.82 714,185 +0.65(+1.35%)
Jun 02, 2014 48.12 48.33 47.89 48.17 387,871 +0.05(+0.10%)
May 30, 2014 47.97 48.30 47.90 48.12 338,630 +0.02(+0.04%)
May 29, 2014 48.09 48.42 47.76 48.10 409,600 +0.21(+0.44%)
May 28, 2014 48.17 48.34 47.85 47.89 515,611 -0.20(-0.42%)
May 27, 2014 47.97 48.12 47.71 48.09 515,732 +0.33(+0.69%)
May 23, 2014 47.31 47.76 47.76 47.76 552,100 +0.28(+0.59%)
May 22, 2014 47.50 47.58 47.19 47.48 410,771 -0.03(-0.06%)
May 21, 2014 47.41 47.69 47.35 47.51 570,586 +0.20(+0.42%)
May 20, 2014 47.40 47.58 47.04 47.31 406,943 -0.05(-0.11%)
May 19, 2014 47.05 47.57 46.83 47.36 817,654 +0.37(+0.79%)
May 16, 2014 46.63 47.24 46.34 46.99 399,290 +0.39(+0.84%)
May 15, 2014 47.19 47.19 46.52 46.60 615,182 -0.49(-1.04%)
May 14, 2014 46.95 47.28 46.90 47.09 318,665 -0.13(-0.28%)
May 13, 2014 47.46 47.55 47.05 47.22 546,739 -0.13(-0.27%)
May 12, 2014 47.15 47.54 47.10 47.35 522,957 +0.17(+0.36%)
May 09, 2014 47.13 47.37 46.81 47.18 578,064 -0.22(-0.46%)
May 08, 2014 47.22 47.72 47.19 47.40 564,314 +0.05(+0.11%)
May 07, 2014 47.25 47.46 46.77 47.35 708,891 +0.18(+0.38%)
May 06, 2014 47.07 47.27 46.91 47.17 661,967 +0.16(+0.34%)
May 05, 2014 47.14 47.31 46.82 47.01 758,389 -0.28(-0.59%)
May 02, 2014 47.43 47.43 46.77 47.29 688,289 +0.26(+0.55%)
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.