Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.05 41.34 40.99 41.18 395,668 +0.02(+0.04%)
May 29, 2014 41.16 41.44 40.88 41.17 478,593 +0.18(+0.44%)
May 28, 2014 41.23 41.37 40.95 40.99 602,460 -0.17(-0.42%)
May 27, 2014 41.05 41.18 40.83 41.16 602,602 +0.28(+0.69%)
May 23, 2014 40.49 40.88 40.88 40.88 645,095 +0.24(+0.59%)
May 22, 2014 40.65 40.72 40.39 40.64 479,961 -0.03(-0.06%)
May 21, 2014 40.58 40.82 40.52 40.66 666,695 +0.17(+0.42%)
May 20, 2014 40.57 40.72 40.26 40.49 475,488 -0.04(-0.11%)
May 19, 2014 40.27 40.71 40.08 40.53 955,379 +0.32(+0.79%)
May 16, 2014 39.91 40.43 39.66 40.22 466,546 +0.33(+0.84%)
May 15, 2014 40.39 40.39 39.81 39.88 718,803 -0.42(-1.04%)
May 14, 2014 40.18 40.46 40.14 40.30 372,341 -0.11(-0.28%)
May 13, 2014 40.62 40.70 40.27 40.41 638,831 -0.11(-0.27%)
May 12, 2014 40.35 40.69 40.31 40.52 611,044 +0.15(+0.36%)
May 09, 2014 40.34 40.54 40.06 40.38 675,433 -0.19(-0.46%)
May 08, 2014 40.41 40.84 40.39 40.57 659,367 +0.04(+0.11%)
May 07, 2014 40.44 40.62 40.03 40.52 828,296 +0.15(+0.38%)
May 06, 2014 40.28 40.46 40.15 40.37 773,469 +0.14(+0.34%)
May 05, 2014 40.34 40.49 40.07 40.23 886,132 -0.24(-0.59%)
May 02, 2014 40.59 40.59 40.03 40.47 804,224 +0.22(+0.55%)
May 01, 2014 41.69 41.69 39.86 40.25 1,061,171 +0.43(+1.07%)
Apr 30, 2014 39.46 39.87 38.95 39.82 903,373 +0.54(+1.37%)
Apr 29, 2014 38.75 39.38 38.72 39.28 776,724 +0.71(+1.84%)
Apr 28, 2014 39.12 39.13 38.28 38.57 750,675 -0.30(-0.77%)
Apr 25, 2014 39.32 39.35 38.87 38.87 592,160 -0.53(-1.35%)
Apr 24, 2014 39.96 40.22 39.38 39.40 540,082 -0.20(-0.50%)
Apr 23, 2014 40.33 40.33 39.57 39.60 800,105 -0.55(-1.36%)
Apr 22, 2014 39.65 40.34 39.54 40.15 1,027,686 +0.62(+1.56%)
Apr 21, 2014 39.81 39.83 39.48 39.53 515,129 -0.28(-0.71%)
Apr 17, 2014 39.95 39.81 39.81 39.81 397,386 -0.06(-0.15%)
Apr 16, 2014 39.54 39.93 39.03 39.87 459,974 +0.51(+1.30%)
Apr 15, 2014 39.21 39.41 38.79 39.36 676,562 +0.31(+0.79%)
Apr 14, 2014 38.75 39.11 38.51 39.05 620,543 +0.53(+1.38%)
Apr 11, 2014 38.72 39.03 38.38 38.52 483,450 -0.29(-0.75%)
Apr 10, 2014 39.66 39.81 38.69 38.81 1,153,760 -1.06(-2.66%)
Apr 09, 2014 39.85 40.04 39.66 39.87 564,860 +0.27(+0.69%)
Apr 08, 2014 39.36 39.98 39.25 39.60 1,048,279 +0.42(+1.07%)
Apr 07, 2014 38.85 39.29 38.77 39.18 765,649 +0.16(+0.42%)
Apr 04, 2014 39.83 39.83 38.87 39.02 602,725 -0.61(-1.53%)
Apr 03, 2014 39.87 39.95 39.40 39.63 829,614 -0.18(-0.45%)
Apr 02, 2014 39.87 40.00 39.55 39.81 508,394 +0.02(+0.04%)
Apr 01, 2014 39.83 40.07 39.66 39.79 498,454 +0.03(+0.06%)
Mar 31, 2014 39.55 39.92 38.91 39.76 768,513 +0.58(+1.49%)
Mar 28, 2014 39.33 39.40 39.01 39.18 561,894 +0.02(+0.04%)
Mar 27, 2014 39.27 39.46 39.09 39.16 908,127 -0.27(-0.69%)
Mar 26, 2014 39.73 39.85 39.33 39.44 807,706 -0.15(-0.39%)
Mar 25, 2014 39.31 39.65 39.12 39.59 1,159,436 +0.50(+1.27%)
Mar 24, 2014 39.27 39.53 38.77 39.09 673,574 -0.34(-0.87%)
Mar 21, 2014 39.70 40.10 39.39 39.44 1,114,140 -0.28(-0.71%)
Mar 20, 2014 39.12 39.74 39.12 39.72 529,814 +0.51(+1.31%)
Mar 19, 2014 39.64 39.64 38.89 39.21 683,009 -0.29(-0.74%)
Mar 18, 2014 38.98 39.56 38.98 39.50 679,365 +0.51(+1.32%)
Mar 17, 2014 38.64 39.29 38.57 38.98 667,248 +0.37(+0.95%)
Mar 14, 2014 38.71 39.06 38.56 38.62 511,043 -0.12(-0.31%)
Mar 13, 2014 38.77 39.00 38.59 38.74 949,154 +0.03(+0.09%)
Mar 12, 2014 38.38 38.83 38.12 38.70 631,859 +0.19(+0.49%)
Mar 11, 2014 38.63 38.90 38.39 38.51 603,165 -0.15(-0.38%)
Mar 10, 2014 38.37 38.75 38.35 38.66 681,448 +0.07(+0.18%)
Mar 07, 2014 38.62 38.77 38.37 38.59 514,734 +0.12(+0.31%)
Mar 06, 2014 38.26 38.68 38.20 38.47 554,276 +0.15(+0.38%)
Mar 05, 2014 38.34 38.44 38.06 38.32 706,007 +0.01(+0.02%)
Mar 04, 2014 38.17 38.43 38.04 38.32 559,178 +0.45(+1.18%)
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.