Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.82 51.14 50.40 50.63 520,719 -0.41(-0.80%)
Aug 28, 2015 50.84 51.35 50.61 51.04 543,527 -0.07(-0.14%)
Aug 27, 2015 50.60 51.52 50.41 51.11 860,896 +1.19(+2.39%)
Aug 26, 2015 50.01 50.44 48.91 49.92 1,155,565 +0.89(+1.81%)
Aug 25, 2015 50.37 51.34 49.01 49.03 1,036,851 -0.08(-0.16%)
Aug 24, 2015 47.73 50.99 45.63 49.11 1,209,071 -1.83(-3.60%)
Aug 21, 2015 51.73 52.05 50.94 50.94 598,176 -1.27(-2.44%)
Aug 20, 2015 52.76 52.98 52.18 52.22 471,463 -1.19(-2.24%)
Aug 19, 2015 53.30 53.65 52.97 53.41 610,687 -0.11(-0.20%)
Aug 18, 2015 53.42 53.76 52.46 53.52 616,406 -0.02(-0.03%)
Aug 17, 2015 53.45 53.53 52.90 53.53 596,847 +0.07(+0.13%)
Aug 14, 2015 52.78 53.69 52.40 53.46 911,293 +0.67(+1.27%)
Aug 13, 2015 52.62 53.07 52.60 52.79 681,548 +0.16(+0.30%)
Aug 12, 2015 51.62 53.03 51.36 52.63 1,300,894 +0.96(+1.85%)
Aug 11, 2015 51.38 51.85 51.17 51.68 547,949 -0.09(-0.17%)
Aug 10, 2015 51.49 51.99 51.19 51.77 357,412 +0.57(+1.11%)
Aug 07, 2015 51.13 51.41 50.84 51.20 447,485 -0.22(-0.43%)
Aug 06, 2015 52.06 52.27 51.33 51.42 849,871 -0.65(-1.24%)
Aug 05, 2015 51.49 52.17 51.33 52.07 961,337 +0.57(+1.10%)
Aug 04, 2015 51.85 51.86 51.43 51.50 496,177 -0.23(-0.44%)
Aug 03, 2015 51.60 51.75 51.15 51.73 684,891 -0.18(-0.34%)
Jul 31, 2015 51.31 51.98 51.07 51.91 988,199 +0.38(+0.74%)
Jul 30, 2015 54.39 54.39 51.13 51.53 1,191,830 +1.55(+3.10%)
Jul 29, 2015 49.44 50.11 49.05 49.98 898,699 +0.75(+1.53%)
Jul 28, 2015 48.90 49.29 48.58 49.23 514,929 +0.45(+0.93%)
Jul 27, 2015 49.03 49.27 48.74 48.77 409,912 -0.42(-0.85%)
Jul 24, 2015 49.54 49.76 49.01 49.19 420,276 -0.29(-0.59%)
Jul 23, 2015 49.80 50.13 49.30 49.48 365,443 -0.38(-0.76%)
Jul 22, 2015 49.62 50.10 49.44 49.86 449,140 -0.01(-0.02%)
Jul 21, 2015 50.18 50.29 49.71 49.87 570,046 -0.31(-0.62%)
Jul 20, 2015 50.31 50.35 50.13 50.18 655,581 -0.04(-0.09%)
Jul 17, 2015 50.65 50.82 50.13 50.23 804,140 -0.41(-0.80%)
Jul 16, 2015 50.39 50.69 49.82 50.63 713,082 +0.72(+1.44%)
Jul 15, 2015 49.70 49.94 49.51 49.92 712,808 +0.05(+0.11%)
Jul 14, 2015 49.66 50.05 49.52 49.86 327,668 +0.04(+0.07%)
Jul 13, 2015 49.87 50.28 49.55 49.83 398,101 +0.23(+0.46%)
Jul 10, 2015 49.33 49.78 49.15 49.60 458,624 +0.59(+1.21%)
Jul 09, 2015 48.30 49.13 48.10 49.00 950,759 +1.18(+2.46%)
Jul 08, 2015 47.90 48.30 47.61 47.83 1,039,224 -0.35(-0.73%)
Jul 07, 2015 48.81 48.82 47.78 48.18 1,594,239 -0.54(-1.11%)
Jul 06, 2015 48.82 49.16 48.54 48.72 755,739 -0.31(-0.63%)
Jul 02, 2015 49.30 49.03 49.03 49.03 578,968 -0.18(-0.36%)
Jul 01, 2015 48.50 49.30 48.50 49.21 765,609 +0.89(+1.85%)
Jun 30, 2015 49.02 49.56 48.30 48.31 730,462 -0.47(-0.96%)
Jun 29, 2015 49.37 49.53 48.74 48.78 510,296 -0.91(-1.83%)
Jun 26, 2015 49.57 49.84 49.27 49.69 1,487,989 +0.12(+0.23%)
Jun 25, 2015 49.51 49.70 49.38 49.58 491,511 +0.11(+0.21%)
Jun 24, 2015 49.87 50.07 49.34 49.47 463,473 -0.47(-0.94%)
Jun 23, 2015 50.11 50.12 49.69 49.94 417,188 -0.05(-0.11%)
Jun 22, 2015 49.93 50.40 49.83 49.99 420,188 +0.23(+0.46%)
Jun 19, 2015 49.59 50.01 49.43 49.76 725,182 +0.39(+0.79%)
Jun 18, 2015 49.45 49.66 49.33 49.38 556,738 +0.07(+0.14%)
Jun 17, 2015 49.41 49.56 49.15 49.30 651,283 -0.03(-0.05%)
Jun 16, 2015 49.13 49.48 49.13 49.33 512,613 -0.03(-0.05%)
Jun 15, 2015 49.76 49.78 49.20 49.36 462,111 -0.58(-1.15%)
Jun 12, 2015 49.70 50.26 49.70 49.93 409,521 -0.35(-0.70%)
Jun 11, 2015 50.23 50.42 50.13 50.29 806,546 +0.23(+0.47%)
Jun 10, 2015 48.51 50.11 48.51 50.05 944,433 +0.77(+1.55%)
Jun 09, 2015 49.56 49.68 49.13 49.29 725,288 -0.25(-0.50%)
Jun 08, 2015 49.96 50.26 49.48 49.53 761,488 -0.27(-0.53%)
Jun 05, 2015 49.53 49.82 49.35 49.80 444,518 +0.27(+0.55%)
Jun 04, 2015 49.91 49.98 49.48 49.53 707,916 -0.40(-0.80%)
Jun 03, 2015 49.91 50.19 49.62 49.92 942,421 +0.20(+0.41%)
Jun 02, 2015 48.92 49.85 48.52 49.72 1,204,125 +0.61(+1.24%)
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.