Skip to main content

Amdocs Ltd Ord (NQ: DOX )

83.33 -1.35 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.80 54.89 54.41 54.85 635,894 +0.19(+0.35%)
May 28, 2015 54.08 54.68 53.79 54.66 675,386 +0.74(+1.37%)
May 27, 2015 53.29 54.06 53.22 53.92 730,339 +0.40(+0.75%)
May 26, 2015 53.85 54.14 53.50 53.52 432,763 -0.62(-1.15%)
May 22, 2015 54.28 54.14 54.14 54.14 673,000 -0.40(-0.73%)
May 21, 2015 54.70 54.82 54.48 54.54 680,788 -0.41(-0.75%)
May 20, 2015 55.55 55.58 54.77 54.95 760,179 -0.68(-1.22%)
May 19, 2015 55.49 55.85 55.16 55.63 540,413 +0.13(+0.23%)
May 18, 2015 54.28 55.55 54.28 55.50 754,486 +0.93(+1.70%)
May 15, 2015 55.09 55.17 54.31 54.57 483,668 -0.26(-0.47%)
May 14, 2015 54.36 54.93 54.02 54.83 376,532 +0.75(+1.39%)
May 13, 2015 53.63 54.13 53.40 54.08 623,156 +0.67(+1.25%)
May 12, 2015 53.83 54.05 53.27 53.41 663,234 -0.70(-1.29%)
May 11, 2015 53.80 54.38 53.68 54.11 551,070 +0.25(+0.46%)
May 08, 2015 54.25 54.41 53.78 53.86 848,015 +0.25(+0.47%)
May 07, 2015 53.55 54.07 53.46 53.61 776,954 -0.09(-0.17%)
May 06, 2015 54.03 54.07 53.55 53.70 519,951 -0.37(-0.68%)
May 05, 2015 54.46 54.47 53.87 54.07 444,407 -0.41(-0.75%)
May 04, 2015 54.34 54.76 54.11 54.48 634,904 +0.11(+0.20%)
May 01, 2015 55.13 55.38 54.26 54.37 1,090,446 -0.70(-1.27%)
Apr 30, 2015 55.25 55.66 54.29 55.07 1,324,502 -0.50(-0.90%)
Apr 29, 2015 55.60 55.81 55.36 55.57 707,985 +0.14(+0.25%)
Apr 28, 2015 55.40 55.65 55.04 55.43 447,206 +0.09(+0.16%)
Apr 27, 2015 55.42 55.49 54.87 55.34 736,530 +0.04(+0.07%)
Apr 24, 2015 54.80 55.36 54.50 55.30 513,706 +0.31(+0.57%)
Apr 23, 2015 55.04 55.31 54.62 54.98 544,266 -0.05(-0.10%)
Apr 22, 2015 54.80 55.12 54.47 55.04 374,848 +0.37(+0.68%)
Apr 21, 2015 54.62 54.97 54.38 54.67 709,549 +0.58(+1.07%)
Apr 20, 2015 54.18 54.59 54.00 54.09 764,032 -0.06(-0.11%)
Apr 17, 2015 54.56 54.64 53.96 54.15 434,430 -0.87(-1.58%)
Apr 16, 2015 55.00 55.38 54.66 55.02 726,643 -0.16(-0.29%)
Apr 15, 2015 54.83 55.26 54.70 55.18 800,877 +0.64(+1.17%)
Apr 14, 2015 54.35 54.60 54.11 54.54 863,543 +0.27(+0.50%)
Apr 13, 2015 54.44 54.59 54.14 54.27 537,919 -0.10(-0.18%)
Apr 10, 2015 54.15 54.49 54.03 54.37 385,374 +0.38(+0.71%)
Apr 09, 2015 53.80 54.14 53.58 53.98 436,738 +0.10(+0.19%)
Apr 08, 2015 53.65 54.16 53.51 53.88 577,574 +0.18(+0.34%)
Apr 07, 2015 53.70 54.05 53.68 53.70 365,489 +0.01(+0.01%)
Apr 06, 2015 53.54 53.98 53.29 53.70 706,043 -0.01(-0.01%)
Apr 02, 2015 53.71 53.70 53.70 53.70 585,800 -0.13(-0.24%)
Apr 01, 2015 54.32 54.35 53.59 53.83 636,346 -0.57(-1.05%)
Mar 31, 2015 54.52 54.97 54.37 54.40 830,853 -0.38(-0.68%)
Mar 30, 2015 54.15 54.81 54.15 54.77 1,125,272 +0.68(+1.27%)
Mar 27, 2015 53.74 54.15 53.30 54.09 724,545 +0.31(+0.57%)
Mar 26, 2015 53.33 53.86 53.01 53.78 538,995 +0.38(+0.70%)
Mar 25, 2015 54.00 54.30 53.32 53.41 1,015,040 -0.49(-0.90%)
Mar 24, 2015 54.19 54.19 53.36 53.90 806,864 -0.07(-0.14%)
Mar 23, 2015 53.99 54.20 53.37 53.97 512,112 -0.02(-0.04%)
Mar 20, 2015 54.00 54.20 53.63 53.99 653,192 +0.44(+0.82%)
Mar 19, 2015 53.54 53.77 53.14 53.55 722,514 +0.34(+0.64%)
Mar 18, 2015 52.63 53.47 52.51 53.21 856,446 +0.54(+1.03%)
Mar 17, 2015 51.86 52.77 51.74 52.67 894,070 +0.56(+1.07%)
Mar 16, 2015 51.82 52.21 51.73 52.11 1,025,816 +0.45(+0.87%)
Mar 13, 2015 51.95 52.00 51.34 51.66 587,779 -0.25(-0.48%)
Mar 12, 2015 52.05 52.20 51.86 51.91 601,339 +0.08(+0.15%)
Mar 11, 2015 52.16 52.28 51.71 51.83 925,706 -0.19(-0.37%)
Mar 10, 2015 51.88 52.22 51.56 52.02 949,163 -0.27(-0.52%)
Mar 09, 2015 51.95 52.39 51.67 52.29 556,895 +0.48(+0.93%)
Mar 06, 2015 52.28 52.34 51.55 51.81 485,924 -0.56(-1.07%)
Mar 05, 2015 52.30 52.49 52.14 52.37 524,767 +0.07(+0.14%)
Mar 04, 2015 52.38 52.45 51.86 52.30 618,500 -0.16(-0.31%)
Mar 03, 2015 52.78 53.00 52.24 52.45 619,388 -0.55(-1.03%)
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.