Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.88 +3.42 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 59.59 60.25 59.47 60.12 707,919 +0.41(+0.69%)
Aug 30, 2016 59.69 59.85 59.56 59.71 677,787 +0.10(+0.17%)
Aug 29, 2016 59.51 59.74 59.31 59.61 417,355 +0.05(+0.08%)
Aug 26, 2016 59.64 59.79 59.32 59.56 659,439 -0.10(-0.17%)
Aug 25, 2016 59.22 59.70 59.10 59.66 581,513 +0.43(+0.73%)
Aug 24, 2016 59.11 59.35 58.96 59.23 422,342 +0.06(+0.10%)
Aug 23, 2016 59.02 59.39 58.70 59.17 467,948 +0.25(+0.42%)
Aug 22, 2016 58.98 59.40 58.82 58.92 1,044,827 -0.36(-0.61%)
Aug 19, 2016 59.10 59.34 57.45 59.28 671,446 +0.27(+0.46%)
Aug 18, 2016 58.32 59.01 57.90 59.01 689,690 +0.84(+1.44%)
Aug 17, 2016 58.11 58.19 57.76 58.17 416,995 -0.12(-0.21%)
Aug 16, 2016 59.18 59.23 58.27 58.29 604,387 -0.92(-1.55%)
Aug 15, 2016 59.27 59.68 59.11 59.21 579,947 -0.07(-0.12%)
Aug 12, 2016 59.19 59.43 58.99 59.28 601,546 +0.16(+0.27%)
Aug 11, 2016 58.40 59.19 58.40 59.12 1,020,627 +0.81(+1.39%)
Aug 10, 2016 57.75 58.32 57.66 58.31 623,274 +0.50(+0.86%)
Aug 09, 2016 58.03 58.30 57.73 57.81 696,812 -0.47(-0.81%)
Aug 08, 2016 58.94 58.98 58.01 58.28 682,688 -0.64(-1.09%)
Aug 05, 2016 59.55 59.60 58.90 58.92 751,104 -0.42(-0.71%)
Aug 04, 2016 59.39 59.62 59.23 59.34 672,183 -0.08(-0.13%)
Aug 03, 2016 59.24 59.50 58.99 59.42 1,119,617 +0.24(+0.41%)
Aug 02, 2016 59.31 59.42 58.75 59.18 1,129,649 -0.17(-0.29%)
Aug 01, 2016 58.40 59.41 58.22 59.35 883,549 +0.99(+1.70%)
Jul 29, 2016 58.27 58.55 58.10 58.36 830,672 +0.23(+0.40%)
Jul 28, 2016 57.97 58.30 57.71 58.13 460,821 +0.26(+0.45%)
Jul 27, 2016 58.50 58.80 57.47 57.87 714,551 -0.68(-1.16%)
Jul 26, 2016 58.12 58.73 57.59 58.55 511,804 +0.24(+0.41%)
Jul 25, 2016 58.50 58.63 57.94 58.31 505,511 -0.11(-0.19%)
Jul 22, 2016 57.88 58.47 57.86 58.42 547,107 +0.62(+1.07%)
Jul 21, 2016 58.16 58.28 57.74 57.80 391,898 -0.41(-0.70%)
Jul 20, 2016 57.98 58.37 57.91 58.21 426,738 +0.56(+0.97%)
Jul 19, 2016 57.73 58.30 57.44 57.65 483,018 -0.36(-0.62%)
Jul 18, 2016 57.80 58.17 57.77 58.01 407,093 +0.12(+0.21%)
Jul 15, 2016 58.16 58.39 57.00 57.89 450,867 -0.19(-0.33%)
Jul 14, 2016 58.43 58.80 58.02 58.08 446,909 -0.09(-0.15%)
Jul 13, 2016 58.10 58.39 57.49 58.17 395,183 +0.04(+0.07%)
Jul 12, 2016 58.41 58.41 55.69 58.13 304,946 -0.14(-0.24%)
Jul 11, 2016 58.49 58.75 57.84 58.27 306,922 +0.01(+0.02%)
Jul 08, 2016 58.01 57.71 57.71 58.26 351,313 +0.55(+0.95%)
Jul 07, 2016 57.90 58.32 57.65 57.71 381,977 +0.25(+0.44%)
Jul 05, 2016 57.11 57.68 55.88 57.46 469,368 +0.01(+0.02%)
Jul 01, 2016 57.70 57.45 57.45 57.45 749,100 -0.27(-0.47%)
Jun 30, 2016 56.63 57.98 56.63 57.72 869,612 +0.98(+1.73%)
Jun 29, 2016 56.01 56.90 55.60 56.74 766,319 +1.15(+2.07%)
Jun 28, 2016 54.80 55.66 54.71 55.59 621,637 +0.96(+1.76%)
Jun 27, 2016 54.38 55.39 54.12 54.63 901,241 -0.03(-0.05%)
Jun 24, 2016 54.98 55.55 54.65 54.66 1,398,024 -1.87(-3.31%)
Jun 23, 2016 56.86 57.00 56.24 56.53 734,981 +0.15(+0.27%)
Jun 22, 2016 56.54 56.85 56.15 56.38 539,133 -0.16(-0.28%)
Jun 21, 2016 57.06 57.35 56.06 56.54 583,098 -0.33(-0.58%)
Jun 20, 2016 56.68 57.36 56.68 56.87 381,327 +0.60(+1.07%)
Jun 17, 2016 56.81 57.13 56.26 56.27 817,460 -0.71(-1.25%)
Jun 16, 2016 56.28 57.03 56.02 56.98 529,154 +0.39(+0.69%)
Jun 15, 2016 56.68 56.98 56.52 56.59 386,119 -0.03(-0.05%)
Jun 14, 2016 56.66 56.97 56.32 56.62 716,118 -0.23(-0.40%)
Jun 13, 2016 57.01 57.50 56.48 56.85 398,518 -0.53(-0.92%)
Jun 10, 2016 56.93 57.42 56.56 57.38 463,671 -0.08(-0.14%)
Jun 09, 2016 57.68 57.68 57.26 57.46 341,596 -0.20(-0.35%)
Jun 08, 2016 57.65 57.88 57.38 57.66 472,025 +0.16(+0.28%)
Jun 07, 2016 57.75 57.99 57.31 57.50 501,881 -0.06(-0.10%)
Jun 06, 2016 57.67 57.91 57.11 57.56 312,964 -0.22(-0.38%)
Jun 03, 2016 57.77 58.19 57.41 57.78 571,463 -0.09(-0.16%)
Jun 02, 2016 57.45 58.00 57.44 57.87 607,856 +0.18(+0.31%)
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.