Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.39 +0.48 (+0.54%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.38 60.67 59.84 60.25 815,562 +0.05(+0.09%)
Jul 30, 2018 60.57 60.75 60.11 60.20 400,033 -0.37(-0.62%)
Jul 27, 2018 61.04 61.16 60.36 60.57 418,936 -0.44(-0.72%)
Jul 26, 2018 60.79 61.28 60.79 61.01 521,945 +0.04(+0.06%)
Jul 25, 2018 60.68 61.18 60.50 60.97 462,469 +0.12(+0.21%)
Jul 24, 2018 61.22 61.29 60.69 60.85 515,513 +0.04(+0.06%)
Jul 23, 2018 60.71 60.92 60.41 60.81 565,394 +0.08(+0.13%)
Jul 20, 2018 60.78 61.08 60.70 60.73 299,965 -0.05(-0.09%)
Jul 19, 2018 60.62 61.09 60.62 60.79 449,904 -0.22(-0.37%)
Jul 18, 2018 61.55 61.55 60.87 61.01 573,085 -0.47(-0.77%)
Jul 17, 2018 60.60 61.66 60.43 61.48 732,342 +0.33(+0.54%)
Jul 16, 2018 61.34 61.52 60.91 61.15 540,076 -0.20(-0.32%)
Jul 13, 2018 61.35 476,970 +0.05(+0.09%)
Jul 12, 2018 60.57 61.43 60.57 61.29 718,255 +0.86(+1.43%)
Jul 11, 2018 60.14 60.76 60.12 60.43 857,706 -0.04(-0.06%)
Jul 10, 2018 60.56 60.79 60.31 60.46 352,942 -0.09(-0.15%)
Jul 09, 2018 60.21 61.18 60.11 60.55 378,635 +0.50(+0.83%)
Jul 06, 2018 60.15 60.31 59.75 60.05 643,293 +0.26(+0.43%)
Jul 05, 2018 59.56 59.82 59.01 59.80 595,475 +0.61(+1.02%)
Jul 03, 2018 59.19 59.19 59.19 0 +0.21(+0.36%)
Jul 02, 2018 58.85 59.14 58.47 58.98 476,533 -0.04(-0.06%)
Jun 29, 2018 59.35 59.53 58.98 59.01 506,677 -0.12(-0.20%)
Jun 28, 2018 58.80 59.64 58.73 59.13 444,178 +0.33(+0.56%)
Jun 27, 2018 60.00 60.44 58.43 58.80 1,054,255 -1.07(-1.78%)
Jun 26, 2018 59.82 60.27 59.39 59.86 616,829 +0.05(+0.09%)
Jun 25, 2018 60.95 61.07 59.53 59.81 838,622 -1.39(-2.26%)
Jun 22, 2018 61.26 61.50 60.97 61.20 636,101 -0.06(-0.10%)
Jun 21, 2018 61.49 61.64 61.01 61.26 595,718 -0.38(-0.62%)
Jun 20, 2018 61.97 62.15 61.60 61.64 456,669 -0.18(-0.29%)
Jun 19, 2018 61.68 62.16 61.40 61.82 607,438 -0.48(-0.77%)
Jun 18, 2018 61.66 62.44 61.11 62.30 746,681 +0.22(+0.36%)
Jun 15, 2018 62.09 61.65 62.07 723,440 -0.02(-0.03%)
Jun 14, 2018 61.62 62.21 61.62 62.09 623,565 +0.59(+0.97%)
Jun 13, 2018 61.35 61.98 61.35 61.50 508,775 +0.06(+0.10%)
Jun 12, 2018 61.36 61.81 61.28 61.44 489,881 +0.18(+0.29%)
Jun 11, 2018 61.23 61.51 61.12 61.26 399,500 -0.09(-0.14%)
Jun 08, 2018 60.84 61.40 60.69 61.35 363,675 +0.35(+0.57%)
Jun 07, 2018 61.45 61.58 60.96 61.00 592,470 -0.33(-0.54%)
Jun 06, 2018 61.34 61.33 498,245 +0.21(+0.35%)
Jun 05, 2018 60.78 61.16 60.78 61.12 339,711 +0.39(+0.64%)
Jun 04, 2018 60.57 61.05 60.57 60.72 337,961 +0.21(+0.35%)
Jun 01, 2018 60.33 60.68 60.19 60.51 477,703 +0.60(+0.99%)
May 31, 2018 60.69 60.89 59.68 59.92 1,007,744 -0.91(-1.50%)
May 30, 2018 59.88 61.07 59.58 60.83 1,269,726 +1.07(+1.78%)
May 29, 2018 59.11 59.94 59.01 59.77 1,021,131 +0.36(+0.61%)
May 25, 2018 59.40 59.40 59.40 0 +0.17(+0.28%)
May 24, 2018 58.50 59.37 58.50 59.23 739,428 +0.65(+1.11%)
May 23, 2018 58.34 58.58 58.10 58.58 488,799 +0.25(+0.43%)
May 22, 2018 58.33 58.54 58.22 58.34 378,467 +0.21(+0.37%)
May 21, 2018 58.14 58.52 57.91 58.12 939,550 +0.09(+0.15%)
May 18, 2018 58.22 58.47 57.99 58.03 714,749 -0.20(-0.34%)
May 17, 2018 58.55 58.67 58.00 58.23 1,204,268 -0.23(-0.39%)
May 16, 2018 58.34 58.93 58.34 58.46 1,368,310 +0.04(+0.06%)
May 15, 2018 58.54 59.42 58.05 58.42 749,109 +0.02(+0.03%)
May 14, 2018 59.08 59.36 58.34 58.41 1,130,299 -0.47(-0.80%)
May 11, 2018 58.91 60.16 57.73 58.88 1,689,735 -1.63(-2.69%)
May 10, 2018 60.50 61.05 60.28 60.50 785,834 +0.19(+0.31%)
May 09, 2018 59.99 60.50 59.74 60.32 691,640 +0.22(+0.37%)
May 08, 2018 59.42 60.32 59.20 60.09 961,538 +0.65(+1.09%)
May 07, 2018 59.29 59.85 58.96 59.45 717,688 +0.27(+0.45%)
May 04, 2018 58.34 59.36 57.98 59.18 659,509 +0.83(+1.43%)
May 03, 2018 59.00 59.62 58.08 58.34 946,317 -0.91(-1.53%)
May 02, 2018 60.02 60.33 59.15 59.25 713,319 -0.89(-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.