Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.98 49.81 48.63 49.69 1,264,232 +0.63(+1.29%)
Apr 29, 2019 48.65 49.28 48.65 49.06 771,687 +0.42(+0.87%)
Apr 26, 2019 48.69 49.06 48.55 48.63 992,088 -0.13(-0.26%)
Apr 25, 2019 48.82 49.30 48.45 48.76 867,679 +0.08(+0.17%)
Apr 24, 2019 49.02 49.28 48.52 48.68 635,854 -0.23(-0.46%)
Apr 23, 2019 48.99 49.29 48.65 48.90 1,138,780 +0.12(+0.24%)
Apr 22, 2019 48.57 48.86 48.38 48.79 540,926 +0.02(+0.04%)
Apr 18, 2019 49.06 49.09 48.46 48.77 547,699 -0.20(-0.41%)
Apr 17, 2019 49.09 49.27 48.78 48.97 496,682 -0.05(-0.11%)
Apr 16, 2019 48.83 49.28 48.70 49.02 1,078,905 +0.22(+0.44%)
Apr 15, 2019 49.08 49.41 48.76 48.81 461,741 -0.23(-0.46%)
Apr 12, 2019 49.21 49.31 48.81 49.03 541,713 -0.02(-0.04%)
Apr 11, 2019 49.16 49.33 49.00 49.05 928,213 -0.05(-0.09%)
Apr 10, 2019 49.26 49.26 48.73 49.09 530,541 -0.20(-0.40%)
Apr 09, 2019 49.49 49.58 49.21 49.29 607,510 -0.38(-0.76%)
Apr 08, 2019 49.55 49.84 49.40 49.67 1,399,766 -0.14(-0.27%)
Apr 05, 2019 49.15 50.04 49.15 49.81 1,478,488 +0.68(+1.38%)
Apr 04, 2019 49.41 49.62 49.04 49.13 814,851 -0.36(-0.73%)
Apr 03, 2019 49.15 49.55 49.08 49.49 749,812 +0.47(+0.96%)
Apr 02, 2019 49.01 49.22 48.69 49.02 609,376 -0.06(-0.13%)
Apr 01, 2019 48.98 49.14 48.72 49.09 706,604 +0.27(+0.55%)
Mar 29, 2019 48.88 49.14 48.67 48.81 811,295 -0.03(-0.06%)
Mar 28, 2019 48.48 48.91 48.04 48.84 775,082 +0.41(+0.85%)
Mar 27, 2019 48.74 48.83 48.21 48.43 540,915 -0.30(-0.61%)
Mar 26, 2019 48.49 48.84 48.22 48.73 654,803 +0.46(+0.95%)
Mar 25, 2019 48.11 48.46 47.55 48.27 769,045 -0.04(-0.07%)
Mar 22, 2019 49.18 49.18 48.30 48.31 761,444 -1.08(-2.18%)
Mar 21, 2019 48.75 49.47 48.58 49.38 748,538 +0.48(+0.97%)
Mar 20, 2019 49.01 49.12 48.41 48.91 1,084,841 -0.15(-0.31%)
Mar 19, 2019 48.46 49.18 48.23 49.06 1,921,023 +0.57(+1.18%)
Mar 18, 2019 49.91 50.11 48.24 48.49 1,547,631 -0.63(-1.28%)
Mar 15, 2019 48.68 49.59 48.57 49.11 1,928,739 +0.46(+0.94%)
Mar 14, 2019 48.82 48.92 48.59 48.66 1,005,188 -0.18(-0.37%)
Mar 13, 2019 49.04 49.37 48.53 48.84 797,856 -0.09(-0.18%)
Mar 12, 2019 49.39 49.94 48.92 48.92 707,109 -0.37(-0.75%)
Mar 11, 2019 49.01 49.38 47.47 49.29 797,858 +0.32(+0.66%)
Mar 08, 2019 48.47 49.06 48.23 48.97 886,364 +0.32(+0.66%)
Mar 07, 2019 49.11 49.17 48.49 48.65 1,234,195 -0.51(-1.04%)
Mar 06, 2019 49.82 49.96 49.10 49.16 1,387,860 -0.78(-1.56%)
Mar 05, 2019 50.15 50.46 49.76 49.94 660,938 -0.23(-0.47%)
Mar 04, 2019 51.02 51.20 49.88 50.17 899,970 -0.74(-1.45%)
Mar 01, 2019 50.14 51.05 49.96 50.91 1,413,681 +1.04(+2.09%)
Feb 28, 2019 50.12 50.15 49.46 49.87 2,467,662 -0.28(-0.55%)
Feb 27, 2019 50.60 50.60 50.12 50.15 1,201,430 -0.49(-0.97%)
Feb 26, 2019 50.53 50.93 50.39 50.64 1,279,323 -0.06(-0.12%)
Feb 25, 2019 51.20 51.22 50.67 50.70 890,147 -0.30(-0.58%)
Feb 22, 2019 50.68 51.03 50.61 51.00 861,402 +0.39(+0.76%)
Feb 21, 2019 50.36 51.01 50.32 50.61 2,000,613 +0.08(+0.16%)
Feb 20, 2019 50.50 50.63 50.08 50.53 1,288,175 +0.22(+0.43%)
Feb 19, 2019 50.00 50.60 50.00 50.32 1,090,105 +0.05(+0.11%)
Feb 15, 2019 50.01 50.82 49.90 50.26 1,001,700 +0.48(+0.96%)
Feb 14, 2019 50.43 50.76 49.70 49.79 943,769 -0.60(-1.19%)
Feb 13, 2019 50.19 50.53 50.05 50.39 1,066,084 +0.38(+0.75%)
Feb 12, 2019 50.01 50.26 49.73 50.01 1,450,881 +0.19(+0.38%)
Feb 11, 2019 49.75 50.15 49.46 49.82 1,340,184 +0.05(+0.11%)
Feb 08, 2019 50.22 50.74 49.58 49.77 1,426,161 -0.74(-1.46%)
Feb 07, 2019 48.97 50.72 48.89 50.50 2,829,409 +1.00(+2.01%)
Feb 06, 2019 49.76 50.50 48.57 49.51 2,944,815 -0.78(-1.55%)
Feb 05, 2019 50.59 50.89 50.19 50.29 2,082,196 -0.17(-0.34%)
Feb 04, 2019 49.97 50.76 49.36 50.46 2,597,289 +0.53(+1.06%)
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.