Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.42 +0.52 (+0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.40 57.02 56.40 56.94 575,374 +0.54(+0.95%)
Aug 30, 2017 56.17 56.53 56.06 56.40 919,668 +0.24(+0.42%)
Aug 29, 2017 55.73 56.17 55.73 56.17 702,915 +0.16(+0.28%)
Aug 28, 2017 55.72 56.19 55.68 56.01 884,906 +0.24(+0.43%)
Aug 25, 2017 55.78 56.10 55.56 55.77 573,164 +0.17(+0.30%)
Aug 24, 2017 55.47 55.78 55.46 55.60 369,876 +0.13(+0.24%)
Aug 23, 2017 55.46 55.60 55.24 55.47 457,505 -0.17(-0.30%)
Aug 22, 2017 55.28 55.66 55.11 55.64 551,210 +0.48(+0.88%)
Aug 21, 2017 54.86 55.17 54.60 55.16 501,349 +0.35(+0.64%)
Aug 18, 2017 54.96 55.15 54.74 54.80 396,116 -0.15(-0.27%)
Aug 17, 2017 55.67 55.72 54.89 54.95 742,967 -0.64(-1.15%)
Aug 16, 2017 55.20 55.87 55.01 55.60 807,456 +0.35(+0.64%)
Aug 15, 2017 55.64 55.78 54.90 55.24 1,793,092 -0.33(-0.60%)
Aug 14, 2017 56.18 56.28 55.53 55.58 1,285,066 -0.35(-0.63%)
Aug 11, 2017 56.32 56.54 55.72 55.93 917,153 -0.40(-0.72%)
Aug 10, 2017 57.32 57.39 56.25 56.33 766,434 -1.24(-2.15%)
Aug 09, 2017 57.43 57.71 57.33 57.57 689,318 +0.01(+0.02%)
Aug 08, 2017 57.97 57.99 57.48 57.56 599,233 -0.40(-0.70%)
Aug 07, 2017 58.39 58.39 57.85 57.97 800,868 -0.27(-0.47%)
Aug 04, 2017 58.06 58.50 57.92 58.24 543,748 +0.09(+0.15%)
Aug 03, 2017 59.74 59.74 57.26 58.15 1,718,655 -0.85(-1.44%)
Aug 02, 2017 59.41 59.69 58.93 59.01 725,753 -0.36(-0.61%)
Aug 01, 2017 59.38 59.43 58.92 59.37 642,733 +0.33(+0.57%)
Jul 31, 2017 58.95 59.28 58.91 59.03 383,129 +0.07(+0.12%)
Jul 28, 2017 58.81 59.09 58.79 58.96 341,017 +0.00(+0.00%)
Jul 27, 2017 59.25 59.33 58.65 58.96 948,799 -0.23(-0.39%)
Jul 26, 2017 58.46 59.30 58.41 59.19 790,685 +0.91(+1.55%)
Jul 25, 2017 58.00 58.42 57.89 58.28 476,320 +0.27(+0.47%)
Jul 24, 2017 57.78 58.12 57.40 58.01 385,694 +0.29(+0.50%)
Jul 21, 2017 57.30 57.79 57.24 57.72 491,587 +0.18(+0.32%)
Jul 20, 2017 57.27 57.62 57.14 57.54 523,645 +0.25(+0.43%)
Jul 19, 2017 57.42 57.49 56.99 57.29 511,796 +0.05(+0.09%)
Jul 18, 2017 57.50 57.50 57.08 57.24 373,244 -0.18(-0.31%)
Jul 17, 2017 57.22 57.51 57.06 57.41 506,732 +0.30(+0.52%)
Jul 14, 2017 57.57 57.60 57.11 57.12 426,028 -0.22(-0.38%)
Jul 13, 2017 57.24 57.63 57.24 57.34 448,549 +0.04(+0.06%)
Jul 12, 2017 57.08 57.48 56.53 57.30 587,734 +0.36(+0.63%)
Jul 11, 2017 56.67 57.04 56.46 56.94 472,571 +0.30(+0.53%)
Jul 10, 2017 56.70 57.01 56.61 56.64 407,096 -0.07(-0.12%)
Jul 07, 2017 56.25 56.77 56.11 56.71 390,364 +0.54(+0.95%)
Jul 06, 2017 56.75 56.76 56.06 56.18 664,387 -0.66(-1.16%)
Jul 05, 2017 56.59 57.10 56.51 56.83 601,086 +0.30(+0.53%)
Jul 03, 2017 56.73 57.13 56.53 56.54 298,936 -0.11(-0.20%)
Jun 30, 2017 56.19 56.84 56.16 56.65 657,492 +0.46(+0.81%)
Jun 29, 2017 56.75 56.77 55.91 56.19 438,360 -0.45(-0.79%)
Jun 28, 2017 56.40 56.76 56.13 56.64 680,395 +0.38(+0.67%)
Jun 27, 2017 56.73 56.99 56.25 56.26 515,025 -0.50(-0.88%)
Jun 26, 2017 56.84 57.19 56.58 56.76 594,462 +0.21(+0.37%)
Jun 23, 2017 56.82 56.55 1,562,955 +0.18(+0.31%)
Jun 22, 2017 56.81 56.84 56.18 56.38 929,063 -0.31(-0.54%)
Jun 21, 2017 56.86 56.96 56.54 56.68 431,521 -0.12(-0.22%)
Jun 20, 2017 57.09 57.17 56.71 56.81 497,756 -0.33(-0.58%)
Jun 19, 2017 56.87 57.17 56.75 57.14 580,339 +0.43(+0.76%)
Jun 16, 2017 57.04 57.17 56.38 56.71 904,660 -0.29(-0.51%)
Jun 15, 2017 56.69 57.04 56.34 57.00 643,439 +0.00(+0.00%)
Jun 14, 2017 57.09 57.21 56.63 57.00 790,672 +0.19(+0.34%)
Jun 13, 2017 56.24 56.98 56.13 56.81 982,079 +0.32(+0.56%)
Jun 12, 2017 56.76 56.96 56.31 56.49 754,520 -0.52(-0.91%)
Jun 09, 2017 57.10 57.21 56.76 57.01 421,456 -0.11(-0.18%)
Jun 08, 2017 57.33 57.48 56.85 57.11 691,518 -0.18(-0.31%)
Jun 07, 2017 57.67 57.67 56.98 57.29 1,193,071 -0.12(-0.21%)
Jun 06, 2017 57.54 57.65 57.24 57.41 488,840 -0.16(-0.27%)
Jun 05, 2017 57.67 58.12 57.56 57.57 613,876 -0.34(-0.59%)
Jun 02, 2017 57.81 58.22 57.66 57.91 655,397 +0.18(+0.30%)
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.