Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.51 +0.61 (+0.68%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.95 59.28 58.91 59.03 383,129 +0.07(+0.12%)
Jul 28, 2017 58.81 59.09 58.79 58.96 341,017 +0.00(+0.00%)
Jul 27, 2017 59.25 59.33 58.65 58.96 948,799 -0.23(-0.39%)
Jul 26, 2017 58.46 59.30 58.41 59.19 790,685 +0.91(+1.55%)
Jul 25, 2017 58.00 58.42 57.89 58.28 476,320 +0.27(+0.47%)
Jul 24, 2017 57.78 58.12 57.40 58.01 385,694 +0.29(+0.50%)
Jul 21, 2017 57.30 57.79 57.24 57.72 491,587 +0.18(+0.32%)
Jul 20, 2017 57.27 57.62 57.14 57.54 523,645 +0.25(+0.43%)
Jul 19, 2017 57.42 57.49 56.99 57.29 511,796 +0.05(+0.09%)
Jul 18, 2017 57.50 57.50 57.08 57.24 373,244 -0.18(-0.31%)
Jul 17, 2017 57.22 57.51 57.06 57.41 506,732 +0.30(+0.52%)
Jul 14, 2017 57.57 57.60 57.11 57.12 426,028 -0.22(-0.38%)
Jul 13, 2017 57.24 57.63 57.24 57.34 448,549 +0.04(+0.06%)
Jul 12, 2017 57.08 57.48 56.53 57.30 587,734 +0.36(+0.63%)
Jul 11, 2017 56.67 57.04 56.46 56.94 472,571 +0.30(+0.53%)
Jul 10, 2017 56.70 57.01 56.61 56.64 407,096 -0.07(-0.12%)
Jul 07, 2017 56.25 56.77 56.11 56.71 390,364 +0.54(+0.95%)
Jul 06, 2017 56.75 56.76 56.06 56.18 664,387 -0.66(-1.16%)
Jul 05, 2017 56.59 57.10 56.51 56.83 601,086 +0.30(+0.53%)
Jul 03, 2017 56.73 57.13 56.53 56.54 298,936 -0.11(-0.20%)
Jun 30, 2017 56.19 56.84 56.16 56.65 657,492 +0.46(+0.81%)
Jun 29, 2017 56.75 56.77 55.91 56.19 438,360 -0.45(-0.79%)
Jun 28, 2017 56.40 56.76 56.13 56.64 680,395 +0.38(+0.67%)
Jun 27, 2017 56.73 56.99 56.25 56.26 515,025 -0.50(-0.88%)
Jun 26, 2017 56.84 57.19 56.58 56.76 594,462 +0.21(+0.37%)
Jun 23, 2017 56.82 56.55 1,562,955 +0.18(+0.31%)
Jun 22, 2017 56.81 56.84 56.18 56.38 929,063 -0.31(-0.54%)
Jun 21, 2017 56.86 56.96 56.54 56.68 431,521 -0.12(-0.22%)
Jun 20, 2017 57.09 57.17 56.71 56.81 497,756 -0.33(-0.58%)
Jun 19, 2017 56.87 57.17 56.75 57.14 580,339 +0.43(+0.76%)
Jun 16, 2017 57.04 57.17 56.38 56.71 904,660 -0.29(-0.51%)
Jun 15, 2017 56.69 57.04 56.34 57.00 643,439 +0.00(+0.00%)
Jun 14, 2017 57.09 57.21 56.63 57.00 790,672 +0.19(+0.34%)
Jun 13, 2017 56.24 56.98 56.13 56.81 982,079 +0.32(+0.56%)
Jun 12, 2017 56.76 56.96 56.31 56.49 754,520 -0.52(-0.91%)
Jun 09, 2017 57.10 57.21 56.76 57.01 421,456 -0.11(-0.18%)
Jun 08, 2017 57.33 57.48 56.85 57.11 691,518 -0.18(-0.31%)
Jun 07, 2017 57.67 57.67 56.98 57.29 1,193,071 -0.12(-0.21%)
Jun 06, 2017 57.54 57.65 57.24 57.41 488,840 -0.16(-0.27%)
Jun 05, 2017 57.67 58.12 57.56 57.57 613,876 -0.34(-0.59%)
Jun 02, 2017 57.81 58.22 57.66 57.91 655,397 +0.18(+0.30%)
Jun 01, 2017 56.93 57.78 56.76 57.73 932,350 +1.00(+1.76%)
May 31, 2017 56.51 56.80 56.34 56.74 782,633 +0.34(+0.61%)
May 30, 2017 56.30 56.47 55.94 56.39 344,616 +0.04(+0.06%)
May 26, 2017 56.24 56.43 56.07 56.36 511,784 +0.10(+0.17%)
May 25, 2017 55.62 56.63 54.42 56.26 769,578 +0.30(+0.53%)
May 24, 2017 56.11 56.38 55.72 55.97 878,937 -0.17(-0.30%)
May 23, 2017 56.25 56.25 55.83 56.13 709,385 +0.10(+0.17%)
May 22, 2017 55.96 56.47 55.83 56.04 811,748 +0.01(+0.02%)
May 19, 2017 55.54 56.12 55.48 56.03 761,147 +0.58(+1.04%)
May 18, 2017 55.12 55.74 54.82 55.45 906,176 +0.28(+0.51%)
May 17, 2017 55.11 55.59 53.27 55.17 741,586 -0.18(-0.33%)
May 16, 2017 55.59 55.91 55.27 55.35 747,867 -0.24(-0.43%)
May 15, 2017 55.32 55.71 55.31 55.59 605,884 +0.19(+0.35%)
May 12, 2017 55.64 55.69 55.19 55.40 529,999 -0.30(-0.53%)
May 11, 2017 55.59 56.06 55.03 55.69 1,000,794 -0.03(-0.05%)
May 10, 2017 54.96 56.33 54.34 55.72 1,248,731 +1.58(+2.91%)
May 09, 2017 54.59 54.59 53.75 54.14 984,868 -0.20(-0.37%)
May 08, 2017 54.36 54.64 54.27 54.35 636,320 -0.02(-0.03%)
May 05, 2017 54.52 54.62 53.93 54.36 664,446 -0.10(-0.18%)
May 04, 2017 53.85 54.56 53.85 54.46 665,160 +0.69(+1.29%)
May 03, 2017 53.71 53.80 53.29 53.77 469,200 +0.24(+0.44%)
May 02, 2017 53.99 54.17 53.49 53.53 411,221 -0.29(-0.54%)
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.