Skip to main content

Amdocs Ltd Ord (NQ: DOX )

83.34 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 58.79 58.93 58.30 58.45 603,408 -0.06(-0.10%)
Oct 28, 2016 58.24 58.94 58.24 58.51 547,419 +0.16(+0.27%)
Oct 27, 2016 58.57 58.98 58.33 58.35 643,722 -0.29(-0.49%)
Oct 26, 2016 58.89 59.22 58.53 58.64 735,069 -0.43(-0.73%)
Oct 25, 2016 59.01 59.29 58.83 59.07 796,190 -0.22(-0.37%)
Oct 24, 2016 59.49 59.73 59.20 59.29 393,378 +0.30(+0.51%)
Oct 21, 2016 59.45 59.45 58.88 58.99 864,724 -0.52(-0.87%)
Oct 20, 2016 59.58 59.58 59.19 59.51 511,436 +0.05(+0.08%)
Oct 19, 2016 59.40 59.59 59.26 59.46 465,316 -0.15(-0.25%)
Oct 18, 2016 59.84 59.88 59.57 59.61 355,181 +0.05(+0.08%)
Oct 17, 2016 59.47 59.99 59.42 59.56 563,373 +0.29(+0.49%)
Oct 14, 2016 59.43 59.98 56.96 59.27 508,841 -0.06(-0.10%)
Oct 13, 2016 59.40 59.63 58.97 59.33 530,560 -0.18(-0.30%)
Oct 12, 2016 58.86 59.56 58.66 59.51 523,294 +0.50(+0.85%)
Oct 11, 2016 59.33 59.88 58.93 59.01 626,213 -0.20(-0.34%)
Oct 10, 2016 58.99 59.37 58.86 59.21 353,172 +0.17(+0.29%)
Oct 07, 2016 59.54 59.59 58.80 59.04 446,436 -0.53(-0.89%)
Oct 06, 2016 58.77 59.72 58.47 59.57 1,051,758 +0.90(+1.53%)
Oct 05, 2016 58.77 59.13 58.53 58.67 704,666 +0.22(+0.38%)
Oct 04, 2016 57.92 58.57 57.91 58.45 705,623 +0.61(+1.05%)
Oct 03, 2016 57.59 57.96 57.40 57.84 417,227 -0.01(-0.02%)
Sep 30, 2016 57.78 58.07 57.31 57.85 602,269 +0.07(+0.12%)
Sep 29, 2016 58.23 58.54 57.74 57.78 619,311 -0.42(-0.72%)
Sep 28, 2016 57.88 58.25 57.47 58.20 615,736 +0.12(+0.21%)
Sep 27, 2016 57.92 58.45 57.78 58.08 952,764 +0.02(+0.03%)
Sep 26, 2016 58.23 58.73 57.97 58.06 667,804 -0.52(-0.89%)
Sep 23, 2016 58.96 59.05 58.38 58.58 602,414 -0.56(-0.95%)
Sep 22, 2016 58.99 59.59 58.75 59.14 1,117,389 +0.09(+0.15%)
Sep 21, 2016 59.32 59.47 58.91 59.05 1,285,213 +0.10(+0.17%)
Sep 20, 2016 59.40 59.74 58.93 58.95 658,557 -0.38(-0.64%)
Sep 19, 2016 59.19 59.68 59.13 59.33 578,746 +0.07(+0.12%)
Sep 16, 2016 59.91 60.15 59.17 59.26 1,010,664 -0.67(-1.12%)
Sep 15, 2016 59.16 60.15 59.15 59.93 1,269,059 +0.93(+1.58%)
Sep 14, 2016 60.56 60.81 58.94 59.00 1,081,223 -1.52(-2.51%)
Sep 13, 2016 60.92 61.12 60.16 60.52 1,011,497 -0.48(-0.79%)
Sep 12, 2016 60.31 61.09 60.23 61.00 518,684 +0.35(+0.58%)
Sep 09, 2016 60.28 61.09 60.25 60.65 804,551 -0.31(-0.51%)
Sep 08, 2016 61.16 61.33 60.84 60.96 357,071 -0.16(-0.26%)
Sep 07, 2016 60.84 61.19 60.82 61.12 410,811 +0.15(+0.25%)
Sep 06, 2016 60.74 60.99 60.74 60.97 292,258 +0.06(+0.10%)
Sep 02, 2016 60.83 60.91 60.91 60.91 552,900 +0.17(+0.28%)
Sep 01, 2016 60.14 60.92 60.03 60.74 807,613 +0.62(+1.03%)
Aug 31, 2016 59.59 60.25 59.47 60.12 707,919 +0.41(+0.69%)
Aug 30, 2016 59.69 59.85 59.56 59.71 677,787 +0.10(+0.17%)
Aug 29, 2016 59.51 59.74 59.31 59.61 417,355 +0.05(+0.08%)
Aug 26, 2016 59.64 59.79 59.32 59.56 659,439 -0.10(-0.17%)
Aug 25, 2016 59.22 59.70 59.10 59.66 581,513 +0.43(+0.73%)
Aug 24, 2016 59.11 59.35 58.96 59.23 422,342 +0.06(+0.10%)
Aug 23, 2016 59.02 59.39 58.70 59.17 467,948 +0.25(+0.42%)
Aug 22, 2016 58.98 59.40 58.82 58.92 1,044,827 -0.36(-0.61%)
Aug 19, 2016 59.10 59.34 57.45 59.28 671,446 +0.27(+0.46%)
Aug 18, 2016 58.32 59.01 57.90 59.01 689,690 +0.84(+1.44%)
Aug 17, 2016 58.11 58.19 57.76 58.17 416,995 -0.12(-0.21%)
Aug 16, 2016 59.18 59.23 58.27 58.29 604,387 -0.92(-1.55%)
Aug 15, 2016 59.27 59.68 59.11 59.21 579,947 -0.07(-0.12%)
Aug 12, 2016 59.19 59.43 58.99 59.28 601,546 +0.16(+0.27%)
Aug 11, 2016 58.40 59.19 58.40 59.12 1,020,627 +0.81(+1.39%)
Aug 10, 2016 57.75 58.32 57.66 58.31 623,274 +0.50(+0.86%)
Aug 09, 2016 58.03 58.30 57.73 57.81 696,812 -0.47(-0.81%)
Aug 08, 2016 58.94 58.98 58.01 58.28 682,688 -0.64(-1.09%)
Aug 05, 2016 59.55 59.60 58.90 58.92 751,104 -0.42(-0.71%)
Aug 04, 2016 59.39 59.62 59.23 59.34 672,183 -0.08(-0.13%)
Aug 03, 2016 59.24 59.50 58.99 59.42 1,119,617 +0.24(+0.41%)
Aug 02, 2016 59.31 59.42 58.75 59.18 1,129,649 -0.17(-0.29%)
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.