Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.48 39.65 38.72 38.74 1,494,539 -1.09(-2.75%)
Jul 30, 2014 40.66 40.66 39.71 39.84 1,019,864 -0.52(-1.29%)
Jul 29, 2014 41.12 41.12 40.28 40.36 1,021,045 -0.76(-1.85%)
Jul 28, 2014 40.97 41.19 40.66 41.12 674,815 +0.26(+0.65%)
Jul 25, 2014 40.66 41.10 40.65 40.85 672,612 -0.05(-0.13%)
Jul 24, 2014 40.90 41.10 40.71 40.90 633,447 -0.11(-0.27%)
Jul 23, 2014 41.08 41.26 40.89 41.02 861,436 -0.06(-0.15%)
Jul 22, 2014 40.87 41.13 40.87 41.08 698,766 +0.23(+0.56%)
Jul 21, 2014 40.84 40.91 40.40 40.84 517,224 -0.02(-0.04%)
Jul 18, 2014 40.85 40.92 40.68 40.86 470,528 +0.17(+0.42%)
Jul 17, 2014 40.55 40.97 40.52 40.69 785,167 +0.14(+0.34%)
Jul 16, 2014 41.24 41.27 40.52 40.55 595,544 -0.47(-1.15%)
Jul 15, 2014 40.77 41.05 40.74 41.02 818,885 +0.23(+0.57%)
Jul 14, 2014 40.56 40.82 40.56 40.79 935,025 +0.31(+0.76%)
Jul 11, 2014 40.32 40.55 40.17 40.49 529,698 +0.22(+0.55%)
Jul 10, 2014 39.95 40.41 39.77 40.26 589,128 -0.08(-0.19%)
Jul 09, 2014 40.46 40.50 40.20 40.34 849,990 +0.05(+0.13%)
Jul 08, 2014 40.06 40.37 39.86 40.29 1,288,868 +0.26(+0.66%)
Jul 07, 2014 40.08 40.21 40.00 40.02 414,767 -0.14(-0.34%)
Jul 03, 2014 39.89 40.16 40.16 40.16 285,200 +0.41(+1.03%)
Jul 02, 2014 39.88 39.93 39.55 39.75 860,959 -0.04(-0.11%)
Jul 01, 2014 39.79 39.96 39.49 39.79 1,197,140 +0.21(+0.52%)
Jun 30, 2014 39.64 39.73 39.35 39.59 1,525,665 +0.03(+0.06%)
Jun 27, 2014 39.69 41.15 39.40 39.56 2,009,408 -0.11(-0.28%)
Jun 26, 2014 39.83 39.83 38.99 39.67 2,361,133 -0.09(-0.24%)
Jun 25, 2014 40.42 40.47 39.74 39.77 1,289,242 -0.61(-1.50%)
Jun 24, 2014 40.42 40.69 40.21 40.37 1,180,462 +0.02(+0.04%)
Jun 23, 2014 40.60 40.77 40.24 40.36 1,166,249 -0.30(-0.74%)
Jun 20, 2014 40.76 40.88 40.50 40.66 1,171,476 -0.10(-0.25%)
Jun 19, 2014 40.84 41.02 40.65 40.76 1,471,894 -0.03(-0.06%)
Jun 18, 2014 40.74 41.04 40.39 40.78 1,121,688 -0.42(-1.02%)
Jun 17, 2014 41.02 41.44 40.75 41.20 1,922,345 +0.12(+0.29%)
Jun 16, 2014 41.42 41.48 40.95 41.08 984,952 -0.33(-0.80%)
Jun 13, 2014 41.55 41.68 41.34 41.42 581,293 -0.14(-0.33%)
Jun 12, 2014 41.64 41.79 41.39 41.55 923,479 -0.08(-0.18%)
Jun 11, 2014 41.52 41.83 41.49 41.63 380,934 -0.11(-0.27%)
Jun 10, 2014 41.43 41.76 41.28 41.74 771,896 +0.32(+0.78%)
Jun 06, 2014 41.49 41.55 41.32 41.42 712,045 +0.08(+0.19%)
Jun 05, 2014 41.70 41.86 41.23 41.34 731,968 -0.25(-0.60%)
Jun 04, 2014 41.74 41.74 41.39 41.59 674,487 -0.13(-0.31%)
Jun 03, 2014 41.10 41.72 40.98 41.72 835,806 +0.56(+1.35%)
Jun 02, 2014 41.12 41.30 40.92 41.16 453,923 +0.04(+0.10%)
May 30, 2014 40.99 41.27 40.93 41.12 396,296 +0.02(+0.04%)
May 29, 2014 41.09 41.37 40.81 41.10 479,352 +0.18(+0.44%)
May 28, 2014 41.16 41.31 40.89 40.92 603,416 -0.17(-0.42%)
May 27, 2014 40.99 41.12 40.77 41.09 603,558 +0.28(+0.69%)
May 23, 2014 40.43 40.81 40.81 40.81 646,119 +0.24(+0.59%)
May 22, 2014 40.59 40.66 40.32 40.57 480,722 -0.03(-0.06%)
May 21, 2014 40.51 40.75 40.46 40.60 667,753 +0.17(+0.42%)
May 20, 2014 40.50 40.66 40.20 40.43 476,243 -0.04(-0.11%)
May 19, 2014 40.20 40.65 40.02 40.47 956,895 +0.32(+0.79%)
May 16, 2014 39.84 40.37 39.60 40.15 467,286 +0.33(+0.84%)
May 15, 2014 40.32 40.32 39.75 39.82 719,943 -0.42(-1.04%)
May 14, 2014 40.12 40.40 40.08 40.24 372,931 -0.11(-0.28%)
May 13, 2014 40.55 40.64 40.20 40.35 639,845 -0.11(-0.27%)
May 12, 2014 40.29 40.62 40.25 40.46 612,013 +0.15(+0.36%)
May 09, 2014 40.27 40.48 40.00 40.31 676,504 -0.19(-0.46%)
May 08, 2014 40.35 40.77 40.32 40.50 660,413 +0.04(+0.11%)
May 07, 2014 40.37 40.55 39.96 40.46 829,611 +0.15(+0.38%)
May 06, 2014 40.22 40.39 40.08 40.31 774,696 +0.14(+0.34%)
May 05, 2014 40.28 40.43 40.01 40.17 887,538 -0.24(-0.59%)
May 02, 2014 40.53 40.53 39.96 40.41 805,500 +0.22(+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.