Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.62 +0.25 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.93 56.98 56.09 56.54 580,278 -0.48(-0.84%)
Apr 28, 2016 57.31 57.66 56.94 57.02 537,666 -0.26(-0.45%)
Apr 27, 2016 56.50 57.39 56.47 57.28 535,458 +0.71(+1.26%)
Apr 26, 2016 56.68 57.11 56.40 56.57 719,943 -0.11(-0.19%)
Apr 25, 2016 56.65 56.85 56.23 56.68 487,159 +0.09(+0.16%)
Apr 22, 2016 56.74 57.04 56.02 56.59 953,248 -0.40(-0.70%)
Apr 21, 2016 58.95 59.50 56.95 56.99 1,276,969 -1.92(-3.26%)
Apr 20, 2016 58.72 59.21 58.61 58.91 454,075 +0.14(+0.24%)
Apr 19, 2016 58.53 58.95 58.22 58.77 341,836 +0.15(+0.26%)
Apr 18, 2016 58.45 58.92 57.99 58.62 328,685 -0.08(-0.14%)
Apr 15, 2016 58.10 58.79 57.88 58.70 429,837 +0.71(+1.22%)
Apr 14, 2016 58.42 58.42 57.85 57.99 469,754 -0.26(-0.45%)
Apr 13, 2016 58.05 58.58 57.58 58.25 344,812 +0.60(+1.04%)
Apr 12, 2016 57.80 57.91 57.32 57.65 512,405 -0.07(-0.12%)
Apr 11, 2016 58.10 58.44 57.71 57.72 449,512 -0.35(-0.60%)
Apr 08, 2016 58.28 58.69 57.77 58.07 530,808 +0.17(+0.29%)
Apr 07, 2016 58.95 59.18 57.70 57.90 748,885 -1.15(-1.95%)
Apr 06, 2016 59.10 59.34 58.74 59.05 621,545 +0.23(+0.39%)
Apr 05, 2016 59.74 60.01 58.80 58.82 518,769 -1.29(-2.15%)
Apr 04, 2016 60.38 60.47 59.90 60.11 304,912 -0.30(-0.50%)
Apr 01, 2016 60.06 60.42 59.51 60.41 495,878 -0.01(-0.02%)
Mar 31, 2016 60.00 60.62 59.90 60.42 496,263 +0.35(+0.58%)
Mar 30, 2016 60.10 60.47 59.78 60.07 382,519 +0.14(+0.23%)
Mar 29, 2016 59.07 60.04 58.82 59.93 502,775 +0.30(+0.50%)
Mar 28, 2016 59.00 59.66 58.84 59.63 469,686 +0.70(+1.19%)
Mar 24, 2016 59.02 58.93 58.93 58.93 493,800 -0.43(-0.72%)
Mar 23, 2016 59.58 59.79 58.75 59.36 507,029 -0.47(-0.79%)
Mar 22, 2016 59.58 60.62 58.76 59.83 688,157 +0.05(+0.08%)
Mar 21, 2016 59.34 59.85 57.28 59.78 693,392 +0.06(+0.10%)
Mar 18, 2016 59.40 59.89 57.50 59.72 956,740 +0.13(+0.22%)
Mar 17, 2016 59.10 59.85 58.94 59.59 634,868 +0.70(+1.19%)
Mar 16, 2016 58.23 59.06 57.53 58.89 782,746 +0.40(+0.68%)
Mar 15, 2016 57.88 58.64 56.73 58.49 889,875 +0.06(+0.10%)
Mar 14, 2016 57.60 58.55 57.03 58.43 700,705 +0.46(+0.79%)
Mar 11, 2016 57.76 58.17 57.38 57.97 640,166 +0.67(+1.17%)
Mar 10, 2016 56.70 57.37 56.51 57.30 867,315 +0.59(+1.04%)
Mar 09, 2016 56.55 56.84 56.10 56.71 476,357 +0.43(+0.76%)
Mar 08, 2016 56.28 56.98 55.89 56.28 436,478 -0.32(-0.57%)
Mar 07, 2016 56.34 56.77 56.10 56.60 556,159 +0.02(+0.04%)
Mar 04, 2016 57.23 57.23 56.52 56.58 630,077 -0.49(-0.86%)
Mar 03, 2016 57.01 57.18 56.29 57.07 977,389 +0.03(+0.05%)
Mar 02, 2016 57.56 57.71 56.28 57.04 1,013,153 -0.56(-0.97%)
Mar 01, 2016 56.88 57.65 56.88 57.60 769,138 +0.84(+1.48%)
Feb 29, 2016 57.33 57.61 56.50 56.76 1,192,240 -0.78(-1.36%)
Feb 26, 2016 58.42 58.74 57.26 57.54 705,499 -0.88(-1.51%)
Feb 25, 2016 57.95 58.42 56.64 58.42 657,982 +0.42(+0.72%)
Feb 24, 2016 57.41 58.17 56.85 58.00 628,198 +0.03(+0.05%)
Feb 23, 2016 58.53 58.89 57.70 57.97 1,170,685 -0.88(-1.50%)
Feb 22, 2016 58.30 59.14 58.26 58.85 976,031 +0.78(+1.34%)
Feb 19, 2016 58.25 58.28 57.49 58.07 900,538 -0.12(-0.21%)
Feb 18, 2016 58.03 58.71 57.39 58.19 1,249,810 +0.10(+0.17%)
Feb 17, 2016 57.05 58.16 55.84 58.09 1,561,746 +0.67(+1.17%)
Feb 16, 2016 55.29 57.54 55.29 57.42 2,469,194 +2.47(+4.49%)
Feb 12, 2016 54.45 54.95 54.95 54.95 844,600 +1.08(+2.00%)
Feb 11, 2016 51.75 53.94 50.05 53.87 1,304,127 +1.15(+2.18%)
Feb 10, 2016 52.33 53.36 52.01 52.72 849,063 +0.44(+0.84%)
Feb 09, 2016 53.22 54.05 52.15 52.28 1,320,807 -1.59(-2.95%)
Feb 08, 2016 53.86 54.14 52.06 53.87 859,229 -0.79(-1.45%)
Feb 05, 2016 54.61 55.11 53.50 54.66 1,289,068 -0.29(-0.53%)
Feb 04, 2016 55.52 55.75 54.43 54.95 1,286,288 -0.61(-1.10%)
Feb 03, 2016 55.27 56.41 53.49 55.56 1,607,531 +0.53(+0.96%)
Feb 02, 2016 54.70 55.68 54.37 55.03 874,905 -0.30(-0.54%)
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.