Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.53 +0.19 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.06 64.61 64.06 64.32 435,901 +0.15(+0.23%)
Sep 28, 2017 64.31 64.35 64.10 64.17 327,256 -0.42(-0.65%)
Sep 27, 2017 64.71 64.87 64.34 64.59 782,655 +0.23(+0.36%)
Sep 26, 2017 64.44 64.83 64.06 64.36 713,564 +0.01(+0.02%)
Sep 25, 2017 63.98 64.64 63.98 64.35 631,801 +0.19(+0.30%)
Sep 22, 2017 63.69 64.33 63.59 64.16 481,694 +0.46(+0.72%)
Sep 21, 2017 63.47 63.71 63.11 63.70 573,185 +0.03(+0.05%)
Sep 20, 2017 63.82 64.09 63.09 63.67 582,689 -0.33(-0.52%)
Sep 19, 2017 64.14 64.72 63.96 64.00 846,293 -0.13(-0.20%)
Sep 18, 2017 62.85 64.25 62.39 64.13 1,447,989 +1.64(+2.62%)
Sep 15, 2017 63.28 63.28 62.46 62.49 5,138,550 -0.92(-1.45%)
Sep 14, 2017 63.32 63.62 63.24 63.41 604,036 -0.24(-0.38%)
Sep 13, 2017 63.68 63.86 63.46 63.65 659,630 -0.23(-0.36%)
Sep 12, 2017 64.11 64.25 63.65 63.88 754,158 -0.12(-0.19%)
Sep 11, 2017 63.87 64.05 63.70 64.00 890,436 +0.26(+0.41%)
Sep 08, 2017 63.43 64.03 63.25 63.74 691,804 +0.13(+0.20%)
Sep 07, 2017 63.82 63.23 63.61 732,195 -0.21(-0.33%)
Sep 06, 2017 63.85 64.06 63.61 63.82 709,087 -0.01(-0.02%)
Sep 05, 2017 64.89 64.89 63.68 63.83 851,407 -1.11(-1.71%)
Sep 01, 2017 65.00 65.05 64.68 64.94 590,945 +0.15(+0.23%)
Aug 31, 2017 64.18 64.88 64.18 64.79 505,662 +0.61(+0.95%)
Aug 30, 2017 63.91 64.32 63.79 64.18 808,242 +0.27(+0.42%)
Aug 29, 2017 63.41 63.91 63.41 63.91 617,750 +0.18(+0.28%)
Aug 28, 2017 63.40 63.94 63.36 63.73 777,691 +0.27(+0.43%)
Aug 25, 2017 63.47 63.83 63.22 63.46 503,720 +0.19(+0.30%)
Aug 24, 2017 63.12 63.47 63.11 63.27 325,062 +0.15(+0.24%)
Aug 23, 2017 63.11 63.27 62.85 63.12 402,074 -0.19(-0.30%)
Aug 22, 2017 62.90 63.33 62.71 63.31 484,426 +0.55(+0.88%)
Aug 21, 2017 62.42 62.78 62.13 62.76 440,606 +0.40(+0.64%)
Aug 18, 2017 62.54 62.75 62.29 62.36 348,123 -0.17(-0.27%)
Aug 17, 2017 63.34 63.40 62.46 62.53 652,950 -0.73(-1.15%)
Aug 16, 2017 62.81 63.57 62.59 63.26 709,625 +0.40(+0.64%)
Aug 15, 2017 63.31 63.47 62.47 62.86 1,575,842 -0.38(-0.60%)
Aug 14, 2017 63.92 64.03 63.19 63.24 1,129,368 -0.40(-0.63%)
Aug 11, 2017 64.09 64.33 63.40 63.64 806,031 -0.46(-0.72%)
Aug 10, 2017 65.22 65.31 64.01 64.10 673,573 -1.41(-2.15%)
Aug 09, 2017 65.35 65.67 65.23 65.51 605,801 +0.01(+0.02%)
Aug 08, 2017 65.96 65.99 65.40 65.50 526,630 -0.46(-0.70%)
Aug 07, 2017 66.44 66.44 65.83 65.96 703,835 -0.31(-0.47%)
Aug 04, 2017 66.07 66.56 65.91 66.27 477,868 +0.10(+0.15%)
Aug 03, 2017 67.98 67.98 65.15 66.17 1,510,423 -0.97(-1.44%)
Aug 02, 2017 67.60 67.92 67.05 67.14 637,821 -0.41(-0.61%)
Aug 01, 2017 67.57 67.62 67.04 67.55 564,860 +0.38(+0.57%)
Jul 31, 2017 67.08 67.45 67.03 67.17 336,710 +0.08(+0.12%)
Jul 28, 2017 66.92 67.24 66.89 67.09 299,700 +0.00(+0.00%)
Jul 27, 2017 67.42 67.51 66.74 67.09 833,843 -0.26(-0.39%)
Jul 26, 2017 66.52 67.48 66.46 67.35 694,886 +1.03(+1.55%)
Jul 25, 2017 66.00 66.47 65.87 66.32 418,610 +0.31(+0.47%)
Jul 24, 2017 65.75 66.13 65.31 66.01 338,964 +0.33(+0.50%)
Jul 21, 2017 65.20 65.76 65.13 65.68 432,027 +0.21(+0.32%)
Jul 20, 2017 65.17 65.56 65.02 65.47 460,201 +0.28(+0.43%)
Jul 19, 2017 65.34 65.42 64.85 65.19 449,787 +0.06(+0.09%)
Jul 18, 2017 65.43 65.43 64.95 65.13 328,022 -0.20(-0.31%)
Jul 17, 2017 65.11 65.44 64.92 65.33 445,337 +0.34(+0.52%)
Jul 14, 2017 65.51 65.54 64.98 64.99 374,411 -0.25(-0.38%)
Jul 13, 2017 65.13 65.58 65.13 65.24 394,203 +0.04(+0.06%)
Jul 12, 2017 64.95 65.41 64.32 65.20 516,525 +0.41(+0.63%)
Jul 11, 2017 64.48 64.90 64.24 64.79 415,315 +0.34(+0.53%)
Jul 10, 2017 64.52 64.88 64.42 64.45 357,773 -0.08(-0.12%)
Jul 07, 2017 64.00 64.60 63.85 64.53 343,068 +0.61(+0.95%)
Jul 06, 2017 64.57 64.58 63.79 63.92 583,890 -0.75(-1.16%)
Jul 05, 2017 64.39 64.97 64.30 64.67 528,259 +0.34(+0.53%)
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.