Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.94 57.94 57.94 0 -0.06(-0.11%)
Dec 28, 2017 58.07 58.16 57.84 58.00 246,099 +0.11(+0.18%)
Dec 27, 2017 57.91 58.02 57.72 57.89 214,500 +0.02(+0.03%)
Dec 26, 2017 57.88 58.09 57.78 57.88 222,791 -0.10(-0.17%)
Dec 22, 2017 58.16 58.23 57.80 57.97 430,119 -0.03(-0.05%)
Dec 21, 2017 58.23 58.44 57.97 58.00 449,826 +0.02(+0.03%)
Dec 20, 2017 58.24 58.46 57.73 57.98 762,715 -0.26(-0.45%)
Dec 19, 2017 57.89 58.76 57.69 58.25 1,068,487 +0.46(+0.79%)
Dec 18, 2017 57.84 58.31 57.63 57.79 846,948 -0.04(-0.08%)
Dec 15, 2017 57.23 57.90 56.98 57.83 1,061,870 +0.93(+1.64%)
Dec 14, 2017 57.15 57.36 56.86 56.90 717,844 -0.13(-0.23%)
Dec 13, 2017 57.33 57.70 56.99 57.03 1,112,482 -0.21(-0.37%)
Dec 12, 2017 57.72 57.85 57.19 57.24 820,095 -0.42(-0.73%)
Dec 11, 2017 57.39 57.73 57.22 57.66 780,655 +0.21(+0.37%)
Dec 08, 2017 56.82 57.66 56.82 57.45 916,097 +0.66(+1.16%)
Dec 07, 2017 56.82 56.98 56.46 56.79 739,149 -0.17(-0.29%)
Dec 06, 2017 56.99 57.43 56.89 56.96 569,020 -0.26(-0.45%)
Dec 05, 2017 57.43 57.62 57.10 57.21 919,009 -0.32(-0.55%)
Dec 04, 2017 57.36 58.00 57.31 57.53 780,003 +0.20(+0.35%)
Dec 01, 2017 57.48 57.48 56.73 57.33 1,183,735 -0.25(-0.43%)
Nov 30, 2017 57.53 57.75 57.32 57.58 982,914 +0.13(+0.23%)
Nov 29, 2017 57.53 57.85 57.36 57.44 756,580 -0.09(-0.15%)
Nov 28, 2017 57.32 57.75 57.21 57.53 776,248 +0.34(+0.59%)
Nov 27, 2017 57.20 57.32 56.60 57.20 677,780 -0.09(-0.15%)
Nov 24, 2017 57.09 57.31 56.72 57.28 317,526 +0.28(+0.50%)
Nov 22, 2017 57.04 57.40 56.81 57.00 780,827 -0.12(-0.22%)
Nov 21, 2017 56.91 57.32 56.80 57.13 805,097 +0.31(+0.54%)
Nov 20, 2017 56.02 56.84 56.02 56.82 823,809 +0.79(+1.42%)
Nov 17, 2017 57.00 57.06 55.62 56.02 1,342,312 -1.11(-1.94%)
Nov 16, 2017 56.39 57.31 56.10 57.13 1,867,665 +0.86(+1.52%)
Nov 15, 2017 56.04 56.70 55.97 56.28 1,141,270 +0.03(+0.05%)
Nov 14, 2017 54.90 56.44 54.89 56.25 1,239,288 +1.10(+2.00%)
Nov 13, 2017 54.86 55.51 54.72 55.15 1,258,216 +0.02(+0.03%)
Nov 10, 2017 54.42 55.51 54.33 55.13 2,442,437 +0.46(+0.84%)
Nov 09, 2017 54.52 55.49 53.79 54.67 2,758,002 -1.12(-2.01%)
Nov 08, 2017 55.57 55.97 55.37 55.79 1,711,915 +0.28(+0.51%)
Nov 07, 2017 55.73 55.84 55.32 55.51 2,477,487 -0.22(-0.40%)
Nov 06, 2017 56.21 56.25 55.68 55.73 1,723,097 -0.31(-0.55%)
Nov 03, 2017 55.90 56.28 55.71 56.04 2,412,620 +0.26(+0.47%)
Nov 02, 2017 56.79 56.93 55.71 55.78 3,960,686 -0.99(-1.74%)
Nov 01, 2017 57.50 59.07 56.61 56.76 1,062,445 -0.64(-1.12%)
Oct 31, 2017 57.35 57.65 57.21 57.41 1,150,183 +0.12(+0.22%)
Oct 30, 2017 57.58 57.70 57.15 57.28 554,622 -0.37(-0.64%)
Oct 27, 2017 57.93 58.23 57.53 57.65 556,485 -0.03(-0.05%)
Oct 26, 2017 58.01 58.04 57.66 57.68 597,827 -0.29(-0.50%)
Oct 25, 2017 58.07 58.26 57.74 57.97 469,706 -0.10(-0.17%)
Oct 24, 2017 58.15 58.19 57.87 58.07 521,164 -0.08(-0.14%)
Oct 23, 2017 58.24 58.51 58.09 58.15 405,277 -0.11(-0.20%)
Oct 20, 2017 58.33 58.46 58.20 58.26 580,302 +0.04(+0.06%)
Oct 19, 2017 58.03 58.46 57.83 58.23 491,040 +0.19(+0.33%)
Oct 18, 2017 58.32 58.43 58.03 58.03 762,596 -0.26(-0.44%)
Oct 17, 2017 57.95 58.31 57.80 58.29 449,411 +0.43(+0.75%)
Oct 16, 2017 57.73 58.05 57.66 57.86 402,676 -0.03(-0.05%)
Oct 13, 2017 57.99 58.03 57.73 57.88 363,422 +0.00(+0.00%)
Oct 12, 2017 57.48 58.19 57.46 57.88 579,203 +0.27(+0.47%)
Oct 11, 2017 57.59 57.71 57.43 57.61 371,928 +0.04(+0.06%)
Oct 10, 2017 57.43 57.72 57.31 57.58 425,264 +0.22(+0.38%)
Oct 09, 2017 57.38 57.67 57.09 57.36 457,731 -0.11(-0.20%)
Oct 06, 2017 57.75 57.88 57.39 57.47 671,680 -0.31(-0.53%)
Oct 05, 2017 57.57 57.95 57.36 57.78 678,165 +0.11(+0.20%)
Oct 04, 2017 57.52 57.73 57.23 57.66 751,759 +0.17(+0.29%)
Oct 03, 2017 56.97 57.54 56.97 57.50 828,549 +0.49(+0.87%)
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.