Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.33 +0.43 (+0.48%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.20 58.20 58.20 0 -0.08(-0.14%)
Aug 30, 2018 58.26 58.53 58.10 58.28 902,472 +0.07(+0.12%)
Aug 29, 2018 58.07 58.47 58.07 58.21 553,358 +0.04(+0.08%)
Aug 28, 2018 58.32 58.77 57.77 58.16 674,934 -0.17(-0.29%)
Aug 27, 2018 58.27 58.47 58.15 58.33 476,446 +0.36(+0.62%)
Aug 24, 2018 57.89 58.36 56.88 57.98 526,390 +0.08(+0.14%)
Aug 23, 2018 57.82 58.11 57.73 57.90 392,695 +0.04(+0.08%)
Aug 22, 2018 57.72 57.93 57.68 57.85 446,660 +0.10(+0.17%)
Aug 21, 2018 57.93 58.25 57.49 57.75 933,575 -0.28(-0.48%)
Aug 20, 2018 58.50 58.57 57.93 58.03 542,483 -0.28(-0.47%)
Aug 17, 2018 57.56 58.39 57.56 58.31 848,416 +0.71(+1.24%)
Aug 16, 2018 57.76 58.05 57.50 57.59 590,825 +0.13(+0.23%)
Aug 15, 2018 57.56 57.91 57.34 57.46 689,269 -0.31(-0.54%)
Aug 14, 2018 57.42 57.91 57.34 57.77 758,059 +0.31(+0.54%)
Aug 13, 2018 57.71 57.97 57.41 57.46 685,032 -0.16(-0.28%)
Aug 10, 2018 57.41 57.76 56.93 57.62 1,025,188 +0.04(+0.08%)
Aug 09, 2018 57.70 58.05 57.40 57.58 730,619 +0.08(+0.14%)
Aug 08, 2018 57.58 57.84 57.32 57.50 863,288 -0.02(-0.03%)
Aug 07, 2018 57.94 58.24 57.30 57.51 668,515 -0.26(-0.45%)
Aug 06, 2018 57.34 57.83 57.13 57.77 896,492 +0.44(+0.76%)
Aug 03, 2018 57.06 57.45 56.78 57.34 1,030,908 +0.41(+0.72%)
Aug 02, 2018 58.24 58.61 55.92 56.92 2,313,027 -1.90(-3.23%)
Aug 01, 2018 60.72 61.51 58.06 58.82 1,327,006 -1.43(-2.37%)
Jul 31, 2018 60.38 60.67 59.84 60.25 815,562 +0.05(+0.09%)
Jul 30, 2018 60.57 60.75 60.11 60.20 400,033 -0.37(-0.62%)
Jul 27, 2018 61.04 61.16 60.36 60.57 418,936 -0.44(-0.72%)
Jul 26, 2018 60.79 61.28 60.79 61.01 521,945 +0.04(+0.06%)
Jul 25, 2018 60.68 61.18 60.50 60.97 462,469 +0.12(+0.21%)
Jul 24, 2018 61.22 61.29 60.69 60.85 515,513 +0.04(+0.06%)
Jul 23, 2018 60.71 60.92 60.41 60.81 565,394 +0.08(+0.13%)
Jul 20, 2018 60.78 61.08 60.70 60.73 299,965 -0.05(-0.09%)
Jul 19, 2018 60.62 61.09 60.62 60.79 449,904 -0.22(-0.37%)
Jul 18, 2018 61.55 61.55 60.87 61.01 573,085 -0.47(-0.77%)
Jul 17, 2018 60.60 61.66 60.43 61.48 732,342 +0.33(+0.54%)
Jul 16, 2018 61.34 61.52 60.91 61.15 540,076 -0.20(-0.32%)
Jul 13, 2018 61.35 476,970 +0.05(+0.09%)
Jul 12, 2018 60.57 61.43 60.57 61.29 718,255 +0.86(+1.43%)
Jul 11, 2018 60.14 60.76 60.12 60.43 857,706 -0.04(-0.06%)
Jul 10, 2018 60.56 60.79 60.31 60.46 352,942 -0.09(-0.15%)
Jul 09, 2018 60.21 61.18 60.11 60.55 378,635 +0.50(+0.83%)
Jul 06, 2018 60.15 60.31 59.75 60.05 643,293 +0.26(+0.43%)
Jul 05, 2018 59.56 59.82 59.01 59.80 595,475 +0.61(+1.02%)
Jul 03, 2018 59.19 59.19 59.19 0 +0.21(+0.36%)
Jul 02, 2018 58.85 59.14 58.47 58.98 476,533 -0.04(-0.06%)
Jun 29, 2018 59.35 59.53 58.98 59.01 506,677 -0.12(-0.20%)
Jun 28, 2018 58.80 59.64 58.73 59.13 444,178 +0.33(+0.56%)
Jun 27, 2018 60.00 60.44 58.43 58.80 1,054,255 -1.07(-1.78%)
Jun 26, 2018 59.82 60.27 59.39 59.86 616,829 +0.05(+0.09%)
Jun 25, 2018 60.95 61.07 59.53 59.81 838,622 -1.39(-2.26%)
Jun 22, 2018 61.26 61.50 60.97 61.20 636,101 -0.06(-0.10%)
Jun 21, 2018 61.49 61.64 61.01 61.26 595,718 -0.38(-0.62%)
Jun 20, 2018 61.97 62.15 61.60 61.64 456,669 -0.18(-0.29%)
Jun 19, 2018 61.68 62.16 61.40 61.82 607,438 -0.48(-0.77%)
Jun 18, 2018 61.66 62.44 61.11 62.30 746,681 +0.22(+0.36%)
Jun 15, 2018 62.09 61.65 62.07 723,440 -0.02(-0.03%)
Jun 14, 2018 61.62 62.21 61.62 62.09 623,565 +0.59(+0.97%)
Jun 13, 2018 61.35 61.98 61.35 61.50 508,775 +0.06(+0.10%)
Jun 12, 2018 61.36 61.81 61.28 61.44 489,881 +0.18(+0.29%)
Jun 11, 2018 61.23 61.51 61.12 61.26 399,500 -0.09(-0.14%)
Jun 08, 2018 60.84 61.40 60.69 61.35 363,675 +0.35(+0.57%)
Jun 07, 2018 61.45 61.58 60.96 61.00 592,470 -0.33(-0.54%)
Jun 06, 2018 61.34 61.33 498,245 +0.21(+0.35%)
Jun 05, 2018 60.78 61.16 60.78 61.12 339,711 +0.39(+0.64%)
Jun 04, 2018 60.57 61.05 60.57 60.72 337,961 +0.21(+0.35%)
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.