Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.44 +0.53 (+0.60%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.07 50.24 49.96 50.09 1,034,999 -0.02(-0.03%)
May 27, 2016 49.58 50.11 50.11 50.11 517,683 +0.48(+0.97%)
May 26, 2016 49.36 49.83 49.08 49.63 659,266 +0.27(+0.54%)
May 25, 2016 49.67 49.67 49.14 49.36 890,797 -0.08(-0.16%)
May 24, 2016 48.91 49.48 48.71 49.44 594,356 +0.73(+1.51%)
May 23, 2016 48.94 49.12 48.66 48.70 556,402 -0.33(-0.67%)
May 20, 2016 48.81 49.27 48.73 49.03 1,271,338 +0.30(+0.62%)
May 19, 2016 48.70 49.07 48.45 48.73 969,109 -0.15(-0.30%)
May 18, 2016 48.96 49.33 48.66 48.88 536,622 -0.23(-0.48%)
May 17, 2016 49.61 49.74 49.05 49.11 591,084 -0.51(-1.03%)
May 16, 2016 49.52 49.94 49.22 49.62 705,789 +0.11(+0.23%)
May 13, 2016 49.87 50.10 49.32 49.51 1,229,895 -0.54(-1.07%)
May 12, 2016 49.78 50.28 49.57 50.04 590,054 +0.55(+1.12%)
May 11, 2016 50.16 50.63 49.47 49.49 752,836 -0.92(-1.82%)
May 10, 2016 50.40 50.54 50.00 50.41 627,823 +0.16(+0.33%)
May 09, 2016 49.54 50.54 49.46 50.24 1,034,014 +0.65(+1.31%)
May 06, 2016 47.77 49.59 47.67 49.59 999,949 +1.43(+2.96%)
May 05, 2016 49.96 49.96 48.08 48.17 1,023,867 -1.06(-2.16%)
May 04, 2016 48.78 49.41 48.59 49.23 802,898 +0.21(+0.42%)
May 03, 2016 48.88 49.29 48.63 49.02 784,478 -0.22(-0.46%)
May 02, 2016 49.02 49.58 48.89 49.25 726,274 +0.41(+0.83%)
Apr 29, 2016 49.18 49.22 48.45 48.84 671,736 -0.41(-0.84%)
Apr 28, 2016 49.51 49.81 49.19 49.26 622,408 -0.22(-0.45%)
Apr 27, 2016 48.81 49.58 48.78 49.48 619,852 +0.61(+1.26%)
Apr 26, 2016 48.96 49.33 48.72 48.87 833,414 -0.09(-0.19%)
Apr 25, 2016 48.94 49.11 48.57 48.96 563,940 +0.08(+0.16%)
Apr 22, 2016 49.01 49.28 48.39 48.89 1,103,490 -0.35(-0.70%)
Apr 21, 2016 50.92 51.40 49.20 49.23 1,478,233 -1.66(-3.26%)
Apr 20, 2016 50.73 51.15 50.63 50.89 525,642 +0.12(+0.24%)
Apr 19, 2016 50.56 50.92 50.30 50.77 395,713 +0.13(+0.26%)
Apr 18, 2016 50.49 50.90 50.09 50.64 380,489 -0.07(-0.14%)
Apr 15, 2016 50.19 50.79 50.00 50.71 497,584 +0.61(+1.22%)
Apr 14, 2016 50.47 50.47 49.97 50.09 543,792 -0.22(-0.45%)
Apr 13, 2016 50.15 50.60 49.74 50.32 399,158 +0.52(+1.04%)
Apr 12, 2016 49.93 50.02 49.52 49.80 593,165 -0.06(-0.12%)
Apr 11, 2016 50.19 50.48 49.85 49.86 520,360 -0.30(-0.60%)
Apr 08, 2016 50.35 50.70 49.90 50.16 614,469 +0.15(+0.29%)
Apr 07, 2016 50.92 51.12 49.84 50.02 866,917 -0.99(-1.95%)
Apr 06, 2016 51.05 51.26 50.74 51.01 719,507 +0.20(+0.39%)
Apr 05, 2016 51.61 51.84 50.79 50.81 600,532 -1.11(-2.15%)
Apr 04, 2016 52.16 52.24 51.74 51.93 352,969 -0.26(-0.50%)
Apr 01, 2016 51.88 52.19 51.41 52.19 574,033 -0.01(-0.02%)
Mar 31, 2016 51.83 52.37 51.74 52.19 574,479 +0.30(+0.58%)
Mar 30, 2016 51.92 52.24 51.64 51.89 442,808 +0.12(+0.23%)
Mar 29, 2016 51.03 51.87 50.81 51.77 582,017 +0.43(+0.83%)
Mar 28, 2016 50.80 51.37 50.67 51.34 545,497 +0.60(+1.19%)
Mar 24, 2016 50.82 50.74 50.74 50.74 573,503 -0.37(-0.72%)
Mar 23, 2016 51.30 51.48 50.59 51.11 588,868 -0.40(-0.79%)
Mar 22, 2016 51.30 52.20 50.59 51.52 799,231 +0.04(+0.08%)
Mar 21, 2016 51.09 51.53 49.32 51.47 805,311 +0.05(+0.10%)
Mar 18, 2016 51.14 51.57 49.51 51.42 1,111,166 +0.11(+0.22%)
Mar 17, 2016 50.89 51.53 50.75 51.31 737,341 +0.60(+1.19%)
Mar 16, 2016 50.14 50.85 49.53 50.71 909,088 +0.34(+0.68%)
Mar 15, 2016 49.84 50.49 48.85 50.36 1,033,508 +0.05(+0.10%)
Mar 14, 2016 49.59 50.41 49.10 50.31 813,805 +0.40(+0.79%)
Mar 11, 2016 49.73 50.09 49.41 49.91 743,494 +0.58(+1.17%)
Mar 10, 2016 48.82 49.40 48.66 49.34 1,007,307 +0.51(+1.04%)
Mar 09, 2016 48.69 48.94 48.30 48.83 553,245 +0.37(+0.76%)
Mar 08, 2016 48.46 49.06 48.12 48.46 506,929 -0.28(-0.57%)
Mar 07, 2016 48.51 48.88 48.30 48.73 645,928 +0.02(+0.04%)
Mar 04, 2016 49.28 49.28 48.66 48.72 731,777 -0.42(-0.86%)
Mar 03, 2016 49.09 49.23 48.47 49.14 1,135,148 +0.03(+0.05%)
Mar 02, 2016 49.56 49.69 48.46 49.11 1,176,684 -0.48(-0.97%)
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.