Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.43 62.74 61.88 62.30 788,670 +0.06(+0.09%)
Jul 30, 2018 62.64 62.82 62.16 62.25 386,843 -0.39(-0.62%)
Jul 27, 2018 63.13 63.25 62.42 62.64 405,123 -0.45(-0.72%)
Jul 26, 2018 62.87 63.37 62.87 63.09 504,735 +0.04(+0.06%)
Jul 25, 2018 62.75 63.26 62.56 63.05 447,221 +0.13(+0.21%)
Jul 24, 2018 63.31 63.38 62.76 62.92 498,516 +0.04(+0.06%)
Jul 23, 2018 62.78 63.00 62.47 62.89 546,752 +0.08(+0.13%)
Jul 20, 2018 62.85 63.16 62.77 62.80 290,074 -0.06(-0.09%)
Jul 19, 2018 62.69 63.17 62.69 62.86 435,069 -0.23(-0.37%)
Jul 18, 2018 63.65 63.65 62.94 63.09 554,189 -0.49(-0.77%)
Jul 17, 2018 62.66 63.76 62.49 63.58 708,195 +0.34(+0.54%)
Jul 16, 2018 63.43 63.61 62.99 63.24 522,269 -0.20(-0.32%)
Jul 13, 2018 63.44 461,243 +0.06(+0.09%)
Jul 12, 2018 62.64 63.52 62.64 63.38 694,572 +0.89(+1.43%)
Jul 11, 2018 62.19 62.83 62.17 62.49 829,426 -0.04(-0.06%)
Jul 10, 2018 62.63 62.86 62.37 62.53 341,305 -0.09(-0.15%)
Jul 09, 2018 62.27 63.26 62.16 62.62 366,150 +0.52(+0.83%)
Jul 06, 2018 62.20 62.37 61.79 62.10 622,082 +0.27(+0.43%)
Jul 05, 2018 61.59 61.86 61.02 61.83 575,840 +0.63(+1.02%)
Jul 03, 2018 61.21 61.21 61.21 0 +0.22(+0.36%)
Jul 02, 2018 60.86 61.15 60.46 60.99 460,820 -0.04(-0.06%)
Jun 29, 2018 61.37 61.56 60.99 61.02 489,971 -0.12(-0.20%)
Jun 28, 2018 60.80 61.68 60.74 61.14 429,532 +0.34(+0.56%)
Jun 27, 2018 62.04 62.50 60.43 60.80 1,019,494 -1.10(-1.78%)
Jun 26, 2018 61.86 62.33 61.42 61.90 596,491 +0.06(+0.09%)
Jun 25, 2018 63.02 63.15 61.56 61.85 810,971 -1.43(-2.26%)
Jun 22, 2018 63.35 63.60 63.05 63.28 615,128 -0.06(-0.10%)
Jun 21, 2018 63.59 63.74 63.09 63.35 576,075 -0.39(-0.62%)
Jun 20, 2018 64.08 64.26 63.70 63.74 441,611 -0.18(-0.29%)
Jun 19, 2018 63.79 64.28 63.49 63.92 587,410 -0.50(-0.77%)
Jun 18, 2018 63.76 64.57 63.19 64.42 722,061 +0.23(+0.36%)
Jun 15, 2018 64.21 63.75 64.19 699,587 -0.02(-0.03%)
Jun 14, 2018 63.72 64.33 63.72 64.21 603,004 +0.62(+0.97%)
Jun 13, 2018 63.44 64.09 63.44 63.59 492,000 +0.06(+0.10%)
Jun 12, 2018 63.46 63.92 63.37 63.53 473,728 +0.18(+0.29%)
Jun 11, 2018 63.32 63.60 63.21 63.35 386,328 -0.09(-0.14%)
Jun 08, 2018 62.91 63.49 62.76 63.44 351,684 +0.36(+0.57%)
Jun 07, 2018 63.55 63.68 63.03 63.08 572,935 -0.34(-0.54%)
Jun 06, 2018 63.43 63.42 481,817 +0.22(+0.35%)
Jun 05, 2018 62.85 63.25 62.85 63.20 328,510 +0.40(+0.64%)
Jun 04, 2018 62.64 63.13 62.64 62.80 326,818 +0.22(+0.35%)
Jun 01, 2018 62.39 62.75 62.24 62.57 461,952 +0.62(+0.99%)
May 31, 2018 62.76 62.97 61.71 61.96 974,516 -0.95(-1.50%)
May 30, 2018 61.92 63.15 61.61 62.91 1,227,861 +1.10(+1.78%)
May 29, 2018 61.12 61.99 61.02 61.80 987,462 +0.38(+0.61%)
May 25, 2018 61.43 61.43 61.43 0 +0.17(+0.28%)
May 24, 2018 60.49 61.39 60.49 61.25 715,047 +0.67(+1.11%)
May 23, 2018 60.33 60.58 60.09 60.58 472,682 +0.26(+0.43%)
May 22, 2018 60.32 60.54 60.21 60.32 365,988 +0.22(+0.37%)
May 21, 2018 60.12 60.52 59.88 60.10 908,571 +0.09(+0.15%)
May 18, 2018 60.21 60.46 59.97 60.01 691,182 -0.20(-0.34%)
May 17, 2018 60.54 60.67 59.98 60.21 1,164,560 -0.24(-0.40%)
May 16, 2018 60.33 60.94 60.33 60.45 1,323,194 +0.04(+0.06%)
May 15, 2018 60.54 61.45 60.03 60.42 724,410 +0.02(+0.03%)
May 14, 2018 61.10 61.38 60.32 60.40 1,093,031 -0.49(-0.80%)
May 11, 2018 60.92 62.21 59.70 60.88 1,634,021 -1.68(-2.69%)
May 10, 2018 62.57 63.13 62.34 62.57 759,923 +0.19(+0.31%)
May 09, 2018 62.03 62.57 61.78 62.37 668,835 +0.23(+0.37%)
May 08, 2018 61.45 62.38 61.22 62.14 929,834 +0.67(+1.09%)
May 07, 2018 61.31 61.89 60.97 61.47 694,024 +0.28(+0.45%)
May 04, 2018 60.32 61.38 59.96 61.20 637,763 +0.86(+1.43%)
May 03, 2018 61.01 61.65 60.06 60.33 915,115 -0.94(-1.53%)
May 02, 2018 62.07 62.39 61.17 61.27 689,799 -0.92(-1.48%)
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.