Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.37 -1.91 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.61 48.90 48.06 48.18 913,565 -0.63(-1.29%)
Jan 29, 2015 48.35 48.84 47.98 48.81 729,465 +0.57(+1.18%)
Jan 28, 2015 48.83 49.24 48.23 48.24 773,449 +0.70(+1.47%)
Jan 27, 2015 48.05 48.19 47.45 47.54 559,788 -0.78(-1.61%)
Jan 26, 2015 48.09 48.35 47.75 48.32 529,966 +0.21(+0.44%)
Jan 23, 2015 48.25 48.53 47.97 48.11 479,349 -0.19(-0.39%)
Jan 22, 2015 47.80 48.54 47.44 48.30 492,397 +0.73(+1.53%)
Jan 21, 2015 47.70 47.70 46.99 47.57 521,687 -0.19(-0.40%)
Jan 20, 2015 48.00 48.00 47.52 47.76 608,951 -0.09(-0.19%)
Jan 16, 2015 47.08 47.91 46.87 47.85 618,029 +0.82(+1.74%)
Jan 15, 2015 47.36 47.62 46.90 47.03 353,960 -0.19(-0.40%)
Jan 14, 2015 47.10 47.38 46.86 47.22 470,446 -0.12(-0.26%)
Jan 13, 2015 47.36 47.99 47.02 47.34 459,975 +0.38(+0.82%)
Jan 12, 2015 46.85 47.33 46.71 46.96 543,445 -0.02(-0.04%)
Jan 09, 2015 47.13 47.28 46.63 46.98 305,409 -0.07(-0.15%)
Jan 08, 2015 46.59 47.23 46.59 47.05 421,860 +0.74(+1.60%)
Jan 07, 2015 46.44 46.48 46.04 46.31 727,910 +0.28(+0.61%)
Jan 06, 2015 46.29 46.33 45.75 46.03 758,773 -0.18(-0.39%)
Jan 05, 2015 46.40 46.48 46.12 46.21 421,032 -0.30(-0.65%)
Jan 02, 2015 46.73 46.87 46.30 46.51 492,555 -0.15(-0.31%)
Dec 31, 2014 46.91 46.66 46.66 46.66 435,500 -0.35(-0.76%)
Dec 30, 2014 47.05 47.10 46.77 47.01 253,562 -0.07(-0.15%)
Dec 29, 2014 46.89 47.38 46.67 47.08 438,348 -0.08(-0.17%)
Dec 26, 2014 47.53 47.55 47.11 47.16 292,293 -0.37(-0.78%)
Dec 24, 2014 47.53 47.53 47.53 47.53 237,500 +0.03(+0.06%)
Dec 23, 2014 47.86 47.86 47.39 47.50 517,244 -0.13(-0.27%)
Dec 22, 2014 46.68 47.63 46.68 47.63 470,763 +0.95(+2.02%)
Dec 19, 2014 47.07 47.29 46.65 46.69 695,361 -0.21(-0.46%)
Dec 18, 2014 46.80 47.07 46.43 46.90 1,166,158 +0.58(+1.25%)
Dec 17, 2014 45.86 46.59 45.69 46.32 863,866 +0.54(+1.18%)
Dec 16, 2014 45.72 46.19 45.57 45.78 716,486 -0.12(-0.26%)
Dec 15, 2014 46.36 46.53 45.65 45.90 479,027 -0.20(-0.43%)
Dec 12, 2014 46.49 47.13 46.10 46.10 589,997 -1.00(-2.12%)
Dec 11, 2014 47.03 47.79 46.97 47.10 1,014,286 +0.90(+1.95%)
Dec 10, 2014 47.04 47.35 46.19 46.20 732,581 -1.19(-2.51%)
Dec 09, 2014 47.88 47.95 47.36 47.39 513,720 -0.84(-1.74%)
Dec 08, 2014 48.19 48.67 48.05 48.23 486,348 -0.07(-0.14%)
Dec 05, 2014 48.14 48.38 47.90 48.30 469,646 +0.14(+0.29%)
Dec 04, 2014 48.52 48.54 48.02 48.16 403,579 -0.21(-0.43%)
Dec 03, 2014 48.12 48.37 47.63 48.37 783,061 +0.32(+0.67%)
Dec 02, 2014 48.08 48.24 47.71 48.05 771,873 -0.08(-0.17%)
Dec 01, 2014 48.49 48.69 48.07 48.13 722,528 -0.61(-1.26%)
Nov 28, 2014 48.26 48.91 48.03 48.74 226,828 +0.49(+1.03%)
Nov 26, 2014 48.16 48.25 48.25 48.25 475,800 +0.00(+0.00%)
Nov 25, 2014 48.32 48.70 48.16 48.25 557,865 -0.06(-0.12%)
Nov 24, 2014 48.20 48.54 47.95 48.31 853,920 +0.24(+0.50%)
Nov 21, 2014 47.78 48.19 47.67 48.07 705,265 +0.47(+0.99%)
Nov 20, 2014 47.47 47.66 47.36 47.60 867,305 +0.03(+0.06%)
Nov 19, 2014 47.50 47.58 47.31 47.57 733,720 +0.16(+0.34%)
Nov 18, 2014 47.48 47.63 47.39 47.41 552,614 -0.11(-0.23%)
Nov 17, 2014 47.49 47.73 47.21 47.52 542,874 -0.04(-0.08%)
Nov 14, 2014 47.58 47.60 47.32 47.56 578,243 -0.02(-0.04%)
Nov 13, 2014 47.70 47.91 47.44 47.58 661,014 -0.12(-0.25%)
Nov 12, 2014 47.32 47.73 47.32 47.70 421,991 +0.23(+0.48%)
Nov 11, 2014 47.50 47.73 47.40 47.47 416,947 -0.03(-0.06%)
Nov 10, 2014 47.43 47.83 47.00 47.50 751,396 -0.01(-0.02%)
Nov 07, 2014 47.55 48.04 47.25 47.51 776,399 -0.08(-0.17%)
Nov 06, 2014 48.06 48.22 47.57 47.59 919,345 -0.62(-1.29%)
Nov 05, 2014 46.34 48.22 46.18 48.21 847,899 +1.04(+2.20%)
Nov 04, 2014 47.24 47.75 47.10 47.17 898,356 -0.39(-0.82%)
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.