Amdocs Ltd Ord (NQ: DOX )

70.35 USD +0.46 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.98 58.73 57.70 58.65 874,579 +0.43(+0.74%)
Jul 30, 2015 61.46 61.46 57.77 58.22 1,054,797 +1.75(+3.10%)
Jul 29, 2015 55.86 56.62 55.42 56.47 795,370 +0.85(+1.53%)
Jul 28, 2015 55.25 55.69 54.89 55.62 455,724 +0.51(+0.93%)
Jul 27, 2015 55.40 55.67 55.08 55.11 362,782 -0.47(-0.85%)
Jul 24, 2015 55.98 56.23 55.38 55.58 371,954 -0.33(-0.59%)
Jul 23, 2015 56.27 56.64 55.70 55.91 323,426 -0.43(-0.76%)
Jul 22, 2015 56.07 56.61 55.86 56.34 397,500 -0.01(-0.02%)
Jul 21, 2015 56.70 56.82 56.17 56.35 504,504 -0.35(-0.62%)
Jul 20, 2015 56.85 56.89 56.64 56.70 580,205 -0.05(-0.09%)
Jul 17, 2015 57.23 57.42 56.64 56.75 711,683 -0.46(-0.80%)
Jul 16, 2015 56.94 57.27 56.29 57.21 631,094 +0.81(+1.44%)
Jul 15, 2015 56.16 56.43 55.94 56.40 630,852 +0.06(+0.11%)
Jul 14, 2015 56.11 56.55 55.95 56.34 289,994 +0.04(+0.07%)
Jul 13, 2015 56.35 56.81 55.99 56.30 352,329 +0.26(+0.46%)
Jul 10, 2015 55.74 56.24 55.53 56.04 405,893 +0.67(+1.21%)
Jul 09, 2015 54.58 55.51 54.35 55.37 841,444 +1.33(+2.46%)
Jul 08, 2015 54.12 54.58 53.80 54.04 919,737 -0.40(-0.73%)
Jul 07, 2015 55.15 55.16 53.99 54.44 1,410,938 -0.61(-1.11%)
Jul 06, 2015 55.16 55.55 54.85 55.05 668,847 -0.35(-0.63%)
Jul 02, 2015 55.70 55.40 55.40 55.40 512,400 -0.20(-0.36%)
Jul 01, 2015 54.80 55.71 54.80 55.60 677,582 +1.01(+1.85%)
Jun 30, 2015 55.39 56.00 54.57 54.59 646,476 -0.53(-0.96%)
Jun 29, 2015 55.78 55.96 55.07 55.12 451,624 -1.03(-1.83%)
Jun 26, 2015 56.01 56.32 55.67 56.15 1,316,905 +0.13(+0.23%)
Jun 25, 2015 55.94 56.16 55.79 56.02 434,999 +0.12(+0.21%)
Jun 24, 2015 56.35 56.57 55.75 55.90 410,185 -0.53(-0.94%)
Jun 23, 2015 56.62 56.63 56.14 56.43 369,221 -0.06(-0.11%)
Jun 22, 2015 56.42 56.95 56.30 56.49 371,876 +0.26(+0.46%)
Jun 19, 2015 56.03 56.51 55.85 56.23 641,803 +0.44(+0.79%)
Jun 18, 2015 55.87 56.11 55.74 55.79 492,726 +0.08(+0.14%)
Jun 17, 2015 55.83 56.00 55.53 55.71 576,401 -0.03(-0.05%)
Jun 16, 2015 55.51 55.91 55.51 55.74 453,675 -0.03(-0.05%)
Jun 15, 2015 56.23 56.25 55.59 55.77 408,979 -0.65(-1.15%)
Jun 12, 2015 56.16 56.79 56.16 56.42 362,436 -0.40(-0.70%)
Jun 11, 2015 56.75 56.97 56.64 56.82 713,812 +0.27(+0.47%)
Jun 10, 2015 54.81 56.62 54.81 56.55 835,845 +0.87(+1.55%)
Jun 09, 2015 56.00 56.13 55.51 55.69 641,897 -0.28(-0.50%)
Jun 08, 2015 56.45 56.79 55.91 55.97 673,935 -0.30(-0.53%)
Jun 05, 2015 55.96 56.29 55.76 56.27 393,409 +0.31(+0.55%)
Jun 04, 2015 56.39 56.47 55.91 55.96 626,522 -0.45(-0.80%)
Jun 03, 2015 56.39 56.71 56.07 56.41 834,065 +0.23(+0.41%)
Jun 02, 2015 55.28 56.33 54.82 56.18 1,065,679 +0.69(+1.24%)
Jun 01, 2015 54.89 55.82 54.68 55.49 806,393 +0.64(+1.17%)
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%)
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.