Amdocs Ltd Ord (NQ: DOX )

70.61 USD -0.37 (-0.52%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 60.37 61.01 60.06 60.88 794,221 +0.68(+1.13%)
Jun 29, 2020 60.78 60.81 59.70 60.20 683,881 -0.62(-1.02%)
Jun 26, 2020 60.54 61.08 59.52 60.82 1,288,500 -0.09(-0.15%)
Jun 25, 2020 59.85 60.93 59.19 60.91 870,881 +0.83(+1.38%)
Jun 24, 2020 61.08 61.46 59.85 60.08 891,007 -1.40(-2.28%)
Jun 23, 2020 61.92 62.08 61.44 61.48 805,653 +0.41(+0.67%)
Jun 22, 2020 60.23 61.33 59.69 61.07 1,139,142 +0.90(+1.50%)
Jun 19, 2020 62.50 62.93 60.09 60.17 1,487,600 -1.67(-2.70%)
Jun 18, 2020 62.03 62.06 60.85 61.84 715,893 -0.66(-1.06%)
Jun 17, 2020 63.25 63.75 62.21 62.50 705,387 -0.69(-1.09%)
Jun 16, 2020 64.15 64.20 62.89 63.19 708,647 +0.41(+0.65%)
Jun 15, 2020 61.56 63.26 61.12 62.78 884,212 +0.30(+0.48%)
Jun 12, 2020 63.95 67.00 61.46 62.48 980,800 -0.26(-0.41%)
Jun 11, 2020 63.73 63.84 62.67 62.74 1,165,589 -2.27(-3.49%)
Jun 10, 2020 66.13 67.83 64.61 65.01 1,006,608 -0.82(-1.25%)
Jun 09, 2020 65.70 66.01 64.79 65.83 1,027,120 -0.10(-0.15%)
Jun 08, 2020 63.02 66.12 62.54 65.93 1,265,586 +2.68(+4.24%)
Jun 05, 2020 64.49 65.26 63.16 63.25 1,201,000 -0.42(-0.66%)
Jun 04, 2020 63.32 64.04 62.56 63.67 962,076 -0.07(-0.11%)
Jun 03, 2020 64.03 64.22 63.52 63.74 571,533 +0.02(+0.03%)
Jun 02, 2020 63.91 63.91 63.00 63.72 739,194 +0.62(+0.98%)
Jun 01, 2020 62.21 63.56 62.06 63.10 992,886 +0.84(+1.35%)
May 29, 2020 62.82 62.87 61.03 62.26 1,406,600 -0.78(-1.24%)
May 28, 2020 63.22 63.95 63.03 63.04 553,818 -0.03(-0.05%)
May 27, 2020 63.79 63.93 62.52 63.07 1,177,221 -0.27(-0.43%)
May 26, 2020 64.37 65.00 63.28 63.34 619,944 +0.09(+0.14%)
May 22, 2020 62.45 63.35 62.10 63.25 568,900 +0.30(+0.48%)
May 21, 2020 62.74 63.45 62.67 62.95 948,770 +0.28(+0.45%)
May 20, 2020 62.20 63.04 62.20 62.67 869,078 +0.99(+1.61%)
May 19, 2020 62.61 62.91 61.65 61.68 553,968 -0.69(-1.11%)
May 18, 2020 61.54 62.85 61.11 62.37 815,238 +2.06(+3.42%)
May 15, 2020 59.60 60.31 58.73 60.31 822,400 +0.37(+0.62%)
May 14, 2020 59.39 60.06 58.70 59.94 844,475 +0.30(+0.50%)
May 13, 2020 61.84 62.32 58.67 59.64 951,196 -2.51(-4.04%)
May 12, 2020 63.33 63.50 62.12 62.15 716,487 -1.21(-1.91%)
May 11, 2020 62.90 63.86 62.53 63.36 708,932 +0.03(+0.05%)
May 08, 2020 65.59 66.39 61.43 63.33 1,442,600 -1.79(-2.75%)
May 07, 2020 64.77 65.42 64.01 65.12 801,911 +1.45(+2.28%)
May 06, 2020 63.00 64.31 62.09 63.67 1,167,537 +1.01(+1.61%)
May 05, 2020 63.42 63.93 62.64 62.66 765,800 -0.30(-0.48%)
May 04, 2020 62.97 63.35 62.54 62.96 565,772 -0.16(-0.25%)
May 01, 2020 63.47 63.90 62.71 63.12 504,600 -1.32(-2.05%)
Apr 30, 2020 64.61 65.24 64.09 64.44 701,478 -0.46(-0.71%)
Apr 29, 2020 63.91 65.24 63.91 64.90 607,629 +1.33(+2.09%)
Apr 28, 2020 64.00 64.06 62.78 63.57 738,398 +0.47(+0.74%)
Apr 27, 2020 62.50 63.51 61.90 63.10 1,562,646 +1.27(+2.05%)
Apr 24, 2020 61.81 62.44 60.90 61.83 662,000 +0.14(+0.23%)
Apr 23, 2020 63.16 63.36 60.99 61.69 640,500 -0.84(-1.34%)
Apr 22, 2020 62.40 62.68 60.84 62.53 773,689 +1.44(+2.36%)
Apr 21, 2020 61.47 63.18 60.65 61.09 1,873,897 -1.44(-2.30%)
Apr 20, 2020 61.86 63.49 61.81 62.53 1,193,522 -0.54(-0.86%)
Apr 17, 2020 63.14 63.76 62.11 63.07 1,091,700 +1.22(+1.97%)
Apr 16, 2020 61.41 62.23 60.38 61.85 1,090,449 +0.84(+1.38%)
Apr 15, 2020 59.89 61.51 59.07 61.01 1,296,232 -0.56(-0.91%)
Apr 14, 2020 59.85 61.74 59.50 61.57 632,163 +2.85(+4.85%)
Apr 13, 2020 58.32 59.14 57.53 58.72 1,241,612 +0.28(+0.48%)
Apr 09, 2020 59.02 60.07 58.05 58.44 665,600 +0.41(+0.71%)
Apr 08, 2020 57.44 59.26 56.53 58.03 588,315 +0.95(+1.66%)
Apr 07, 2020 59.02 59.57 56.94 57.08 803,700 -0.17(-0.30%)
Apr 06, 2020 56.14 57.76 55.96 57.25 968,224 +2.96(+5.45%)
Apr 03, 2020 54.40 55.90 53.56 54.29 1,459,600 -0.37(-0.68%)
Apr 02, 2020 52.91 54.97 52.41 54.66 1,065,765 +1.28(+2.40%)
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.