Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.95 +1.36 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.04 54.87 53.78 54.74 1,681,331 +0.83(+1.54%)
Jan 28, 2016 54.13 54.70 53.25 53.91 1,180,853 +1.48(+2.82%)
Jan 27, 2016 53.04 54.25 52.28 52.43 1,103,216 -0.77(-1.45%)
Jan 26, 2016 52.42 53.29 52.40 53.20 729,891 +1.05(+2.01%)
Jan 25, 2016 52.63 52.74 52.05 52.15 819,181 -0.53(-1.01%)
Jan 22, 2016 52.20 52.75 51.98 52.68 800,150 +0.99(+1.92%)
Jan 21, 2016 52.62 52.68 51.65 51.69 980,361 -0.85(-1.62%)
Jan 20, 2016 52.09 52.80 51.38 52.54 903,051 -0.40(-0.76%)
Jan 19, 2016 53.25 53.42 52.45 52.94 732,563 -0.20(-0.38%)
Jan 15, 2016 52.75 53.14 53.14 53.14 844,500 -0.78(-1.45%)
Jan 14, 2016 53.05 54.19 53.05 53.92 877,600 +1.12(+2.12%)
Jan 13, 2016 53.13 54.06 52.29 52.80 949,432 -0.56(-1.05%)
Jan 12, 2016 52.32 53.43 52.32 53.36 992,553 +1.55(+2.99%)
Jan 11, 2016 52.55 53.00 51.75 51.81 1,461,241 -0.36(-0.69%)
Jan 08, 2016 52.63 52.91 52.10 52.17 681,536 -0.25(-0.48%)
Jan 07, 2016 52.63 52.88 50.95 52.42 1,021,321 -0.85(-1.60%)
Jan 06, 2016 53.45 53.51 52.52 53.27 873,046 -0.67(-1.24%)
Jan 05, 2016 54.44 54.74 53.94 53.94 729,203 -0.29(-0.53%)
Jan 04, 2016 53.68 54.27 53.47 54.23 753,802 -0.34(-0.62%)
Dec 31, 2015 55.01 54.57 54.57 54.57 381,200 -0.69(-1.25%)
Dec 30, 2015 55.47 55.52 55.15 55.26 324,415 -0.24(-0.43%)
Dec 29, 2015 55.69 55.89 55.30 55.50 666,776 +0.00(+0.00%)
Dec 28, 2015 55.84 55.91 55.37 55.50 686,318 -0.51(-0.91%)
Dec 24, 2015 56.00 56.01 56.01 56.01 340,100 -0.01(-0.02%)
Dec 23, 2015 56.16 56.67 55.66 56.02 1,026,174 +0.02(+0.04%)
Dec 22, 2015 54.94 56.03 53.74 56.00 952,955 +1.06(+1.93%)
Dec 21, 2015 54.54 54.96 54.06 54.94 708,692 +0.75(+1.38%)
Dec 18, 2015 55.09 55.09 53.98 54.19 1,117,377 -0.67(-1.22%)
Dec 17, 2015 55.96 56.02 54.85 54.86 889,490 -1.08(-1.93%)
Dec 16, 2015 55.63 55.98 55.29 55.94 890,752 +0.39(+0.70%)
Dec 15, 2015 55.59 55.94 55.33 55.55 961,288 +0.45(+0.82%)
Dec 14, 2015 54.90 55.11 54.43 55.10 763,789 +0.39(+0.71%)
Dec 11, 2015 54.10 55.02 54.10 54.71 495,478 -0.93(-1.67%)
Dec 10, 2015 54.77 55.93 54.77 55.64 1,283,762 +0.69(+1.26%)
Dec 09, 2015 56.05 56.13 54.91 54.95 668,166 -0.91(-1.63%)
Dec 08, 2015 55.98 56.12 55.49 55.86 824,707 -0.34(-0.60%)
Dec 07, 2015 57.03 57.44 56.17 56.20 846,749 -1.00(-1.75%)
Dec 04, 2015 56.17 57.45 55.52 57.20 937,089 +1.04(+1.85%)
Dec 03, 2015 56.82 56.82 55.86 56.16 1,270,074 -0.48(-0.85%)
Dec 02, 2015 56.64 56.88 56.19 56.64 933,885 +0.04(+0.07%)
Dec 01, 2015 56.28 57.02 55.95 56.60 1,461,624 +0.03(+0.05%)
Nov 30, 2015 57.02 57.02 56.35 56.57 1,064,065 -0.53(-0.93%)
Nov 27, 2015 56.72 57.17 56.55 57.10 532,221 +0.42(+0.74%)
Nov 25, 2015 57.21 56.68 56.68 56.68 800,100 -0.29(-0.51%)
Nov 24, 2015 56.68 57.16 54.83 56.97 853,003 +0.05(+0.09%)
Nov 23, 2015 56.80 57.38 56.73 56.92 714,137 +0.03(+0.05%)
Nov 20, 2015 56.67 57.16 56.65 56.89 749,588 +0.24(+0.42%)
Nov 19, 2015 55.69 56.78 55.59 56.65 993,170 +0.99(+1.78%)
Nov 18, 2015 55.31 55.82 54.59 55.66 1,145,333 +0.34(+0.61%)
Nov 17, 2015 54.33 55.97 54.27 55.32 1,223,909 +0.85(+1.56%)
Nov 16, 2015 54.12 54.77 53.84 54.47 979,142 +0.37(+0.68%)
Nov 13, 2015 54.57 55.06 54.00 54.10 857,522 -0.77(-1.40%)
Nov 12, 2015 54.85 55.39 54.40 54.87 2,939,279 -0.69(-1.24%)
Nov 11, 2015 56.97 57.49 55.45 55.56 1,695,002 -4.54(-7.55%)
Nov 10, 2015 59.44 60.44 59.44 60.10 738,576 -0.16(-0.27%)
Nov 09, 2015 60.08 60.41 59.87 60.26 602,284 -0.45(-0.74%)
Nov 06, 2015 60.66 61.02 59.93 60.71 523,546 +0.18(+0.30%)
Nov 05, 2015 60.42 60.82 60.01 60.53 501,424 +0.10(+0.17%)
Nov 04, 2015 60.23 60.52 60.03 60.43 510,505 +0.30(+0.50%)
Nov 03, 2015 59.78 60.30 58.61 60.13 554,504 +0.27(+0.45%)
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.