Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.17 +0.63 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 59.81 60.11 59.36 59.86 940,462 +0.29(+0.49%)
Oct 30, 2015 60.30 60.54 59.57 59.57 861,555 -0.69(-1.15%)
Oct 29, 2015 60.33 61.25 60.33 60.26 781,595 -0.47(-0.77%)
Oct 28, 2015 60.50 60.98 60.08 60.73 753,610 +0.30(+0.50%)
Oct 27, 2015 60.45 60.65 60.17 60.43 714,734 -0.20(-0.33%)
Oct 26, 2015 60.77 61.04 60.49 60.63 344,454 -0.35(-0.57%)
Oct 23, 2015 60.81 61.27 60.41 60.98 558,769 +0.49(+0.81%)
Oct 22, 2015 59.10 60.62 58.91 60.49 726,992 +1.62(+2.75%)
Oct 21, 2015 58.98 59.17 58.34 58.87 634,807 +0.15(+0.26%)
Oct 20, 2015 58.50 58.73 58.02 58.72 534,901 +0.37(+0.63%)
Oct 19, 2015 58.56 58.56 58.04 58.35 348,561 -0.19(-0.32%)
Oct 16, 2015 58.47 58.78 58.19 58.54 370,477 +0.20(+0.34%)
Oct 15, 2015 58.49 58.88 57.91 58.34 495,925 +0.15(+0.26%)
Oct 14, 2015 58.35 58.95 58.15 58.19 564,064 -0.35(-0.60%)
Oct 13, 2015 58.89 58.89 58.51 58.54 361,627 -0.42(-0.71%)
Oct 12, 2015 58.25 58.98 57.90 58.96 468,792 +0.51(+0.87%)
Oct 09, 2015 58.73 58.78 58.35 58.45 375,225 -0.05(-0.09%)
Oct 08, 2015 58.70 58.96 58.01 58.50 542,525 -0.21(-0.36%)
Oct 07, 2015 58.47 58.98 57.83 58.71 515,459 +0.47(+0.81%)
Oct 06, 2015 58.32 58.57 57.92 58.24 558,293 +0.00(+0.00%)
Oct 05, 2015 56.96 58.26 56.96 58.24 680,453 +1.43(+2.52%)
Oct 02, 2015 56.00 56.85 55.93 56.81 930,084 +0.26(+0.46%)
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.