Skip to main content

Amdocs Ltd Ord (NQ: DOX )

91.03 -1.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.01 61.22 60.00 60.24 1,002,372 -0.92(-1.50%)
May 30, 2018 60.20 61.40 59.90 61.16 1,262,958 +1.07(+1.78%)
May 29, 2018 59.42 60.26 59.33 60.09 1,015,687 +0.37(+0.61%)
May 25, 2018 59.72 59.72 59.72 0 +0.17(+0.28%)
May 24, 2018 58.81 59.69 58.81 59.55 735,486 +0.65(+1.11%)
May 23, 2018 58.66 58.90 58.42 58.90 486,193 +0.25(+0.43%)
May 22, 2018 58.64 58.85 58.53 58.65 376,450 +0.21(+0.37%)
May 21, 2018 58.45 58.84 58.22 58.43 934,542 +0.09(+0.15%)
May 18, 2018 58.53 58.78 58.30 58.34 710,939 -0.20(-0.34%)
May 17, 2018 58.86 58.99 58.31 58.54 1,197,848 -0.23(-0.40%)
May 16, 2018 58.66 59.25 58.66 58.77 1,361,017 +0.04(+0.06%)
May 15, 2018 58.86 59.74 58.36 58.74 745,116 +0.02(+0.03%)
May 14, 2018 59.40 59.67 58.65 58.72 1,124,274 -0.47(-0.80%)
May 11, 2018 59.23 60.48 58.04 59.19 1,680,728 -1.63(-2.69%)
May 10, 2018 60.83 61.38 60.60 60.83 781,645 +0.19(+0.31%)
May 09, 2018 60.31 60.83 60.06 60.64 687,953 +0.22(+0.37%)
May 08, 2018 59.74 60.64 59.51 60.42 956,412 +0.65(+1.09%)
May 07, 2018 59.60 60.17 59.27 59.76 713,862 +0.27(+0.45%)
May 04, 2018 58.65 59.67 58.29 59.50 655,993 +0.84(+1.43%)
May 03, 2018 59.32 59.94 58.39 58.66 941,272 -0.91(-1.53%)
May 02, 2018 60.34 60.66 59.47 59.57 709,517 -0.89(-1.48%)
May 01, 2018 59.92 60.51 59.90 60.46 542,523 +0.41(+0.68%)
Apr 30, 2018 60.17 60.29 60.01 60.05 910,158 -0.12(-0.19%)
Apr 27, 2018 60.26 60.47 60.15 60.17 596,302 +0.10(+0.16%)
Apr 26, 2018 59.70 60.33 59.70 60.07 444,612 +0.57(+0.96%)
Apr 25, 2018 59.50 60.00 59.31 59.50 1,061,214 -0.17(-0.28%)
Apr 24, 2018 60.09 60.47 59.46 59.67 478,621 -0.29(-0.48%)
Apr 23, 2018 59.91 60.19 59.77 59.95 437,681 +0.20(+0.33%)
Apr 20, 2018 59.86 60.13 59.41 59.76 481,267 -0.07(-0.12%)
Apr 19, 2018 59.95 60.13 59.45 59.83 620,829 -0.28(-0.46%)
Apr 18, 2018 60.12 60.34 59.95 60.10 426,453 +0.16(+0.27%)
Apr 17, 2018 59.83 60.11 59.56 59.94 311,753 +0.31(+0.52%)
Apr 16, 2018 59.30 59.74 59.07 59.63 425,489 +0.62(+1.06%)
Apr 13, 2018 59.58 59.58 58.72 59.01 459,520 -0.40(-0.68%)
Apr 12, 2018 59.49 59.72 59.02 59.41 1,150,532 +0.24(+0.41%)
Apr 11, 2018 59.21 59.42 58.94 59.17 488,344 -0.36(-0.60%)
Apr 10, 2018 59.84 60.15 58.87 59.52 697,211 +0.34(+0.57%)
Apr 09, 2018 59.01 59.85 58.75 59.18 1,054,547 +0.62(+1.05%)
Apr 06, 2018 59.33 60.01 58.30 58.57 455,928 -1.18(-1.97%)
Apr 05, 2018 60.46 60.70 59.70 59.75 587,382 -0.22(-0.37%)
Apr 04, 2018 58.37 60.05 58.05 59.97 599,042 +1.01(+1.71%)
Apr 03, 2018 58.84 59.26 58.28 58.96 1,451,263 +0.23(+0.40%)
Apr 02, 2018 59.49 59.80 58.45 58.73 419,917 -0.85(-1.42%)
Mar 29, 2018 59.58 59.58 59.58 0 +0.47(+0.80%)
Mar 28, 2018 58.81 59.35 58.46 59.10 555,555 +0.46(+0.78%)
Mar 27, 2018 59.43 59.61 58.54 58.65 830,417 -0.60(-1.01%)
Mar 26, 2018 59.21 59.74 58.35 59.24 774,469 +0.80(+1.37%)
Mar 23, 2018 59.56 60.45 58.43 58.44 1,352,204 -1.13(-1.90%)
Mar 22, 2018 60.13 62.07 59.53 59.57 1,322,764 -1.73(-2.82%)
Mar 21, 2018 61.99 62.02 61.13 61.30 720,305 -0.65(-1.05%)
Mar 20, 2018 62.26 62.26 61.36 61.95 690,220 -0.41(-0.66%)
Mar 19, 2018 61.41 63.80 61.18 62.36 1,863,850 +1.65(+2.71%)
Mar 16, 2018 60.28 60.85 60.28 60.71 859,024 +0.30(+0.50%)
Mar 15, 2018 60.52 60.86 60.17 60.41 558,558 +0.04(+0.06%)
Mar 14, 2018 61.13 61.38 60.33 60.37 381,627 -0.64(-1.05%)
Mar 13, 2018 61.57 61.77 60.89 61.01 410,606 -0.31(-0.51%)
Mar 12, 2018 61.39 61.75 61.22 61.33 656,143 -0.08(-0.13%)
Mar 09, 2018 60.49 61.43 60.10 61.41 956,360 +1.18(+1.96%)
Mar 08, 2018 59.82 60.38 59.43 60.22 588,162 +0.41(+0.68%)
Mar 07, 2018 59.55 60.07 59.27 59.81 638,801 +0.05(+0.09%)
Mar 06, 2018 59.96 60.00 59.40 59.76 638,639 -0.07(-0.12%)
Mar 05, 2018 58.55 59.98 58.55 59.83 770,760 +1.14(+1.94%)
Mar 02, 2018 57.81 58.73 57.55 58.69 532,283 +0.68(+1.18%)
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.