Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.46 (+0.51%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.84 50.84 50.84 0 -0.05(-0.10%)
Dec 29, 2016 50.54 51.04 50.01 50.89 322,321 +0.17(+0.33%)
Dec 28, 2016 51.91 51.98 50.71 50.72 568,498 -1.00(-1.93%)
Dec 27, 2016 51.51 51.90 51.49 51.72 318,036 +0.21(+0.41%)
Dec 23, 2016 51.51 51.51 51.51 0 +0.86(+1.70%)
Dec 22, 2016 51.58 52.09 50.52 50.65 1,277,332 -1.23(-2.36%)
Dec 21, 2016 52.47 52.57 51.70 51.88 607,200 -0.50(-0.96%)
Dec 20, 2016 52.69 52.80 52.33 52.38 556,158 -0.03(-0.05%)
Dec 19, 2016 51.90 52.50 51.77 52.41 497,910 +0.60(+1.16%)
Dec 16, 2016 51.34 52.03 51.34 51.81 955,276 +0.32(+0.63%)
Dec 15, 2016 52.17 52.39 51.15 51.49 1,866,178 -0.97(-1.84%)
Dec 14, 2016 52.73 53.16 52.35 52.45 895,173 -0.36(-0.68%)
Dec 13, 2016 52.15 53.08 52.10 52.81 789,618 +0.62(+1.18%)
Dec 12, 2016 52.40 52.77 51.59 52.19 651,664 -0.50(-0.94%)
Dec 09, 2016 52.05 52.84 51.65 52.69 721,117 +0.87(+1.68%)
Dec 08, 2016 52.09 52.12 51.72 51.82 458,126 -0.09(-0.17%)
Dec 07, 2016 51.39 52.17 51.31 51.90 790,783 +0.33(+0.64%)
Dec 06, 2016 51.11 51.61 51.09 51.57 458,050 +0.30(+0.59%)
Dec 05, 2016 51.21 51.50 50.73 51.27 450,894 +0.22(+0.43%)
Dec 02, 2016 50.70 51.12 50.38 51.05 817,211 +0.45(+0.89%)
Dec 01, 2016 51.27 51.75 50.45 50.60 911,130 -0.70(-1.36%)
Nov 30, 2016 51.21 51.96 51.21 51.30 1,307,010 +0.00(+0.00%)
Nov 29, 2016 52.41 52.64 51.27 51.30 1,562,111 -1.31(-2.50%)
Nov 28, 2016 52.42 52.72 52.09 52.61 1,014,365 +0.30(+0.58%)
Nov 25, 2016 51.70 52.38 51.63 52.30 339,983 +0.50(+0.97%)
Nov 23, 2016 51.80 51.80 51.80 0 -0.12(-0.23%)
Nov 22, 2016 50.76 51.97 50.76 51.92 1,205,556 +0.88(+1.72%)
Nov 21, 2016 50.23 51.08 50.23 51.04 884,535 +0.82(+1.63%)
Nov 18, 2016 50.56 50.80 50.03 50.23 875,596 -0.28(-0.55%)
Nov 17, 2016 49.43 50.62 49.43 50.50 812,678 +0.89(+1.79%)
Nov 16, 2016 50.12 50.17 49.49 49.62 1,235,292 -0.53(-1.06%)
Nov 15, 2016 51.11 51.11 50.14 50.15 869,447 -0.55(-1.08%)
Nov 14, 2016 50.89 51.04 49.89 50.70 729,267 -0.30(-0.58%)
Nov 11, 2016 50.90 51.41 50.61 50.99 1,125,652 +0.02(+0.03%)
Nov 10, 2016 49.45 51.28 48.89 50.97 1,785,456 +1.63(+3.30%)
Nov 09, 2016 49.74 49.82 47.76 49.35 2,052,355 -1.41(-2.78%)
Nov 08, 2016 50.97 51.84 50.69 50.76 1,471,052 -0.50(-0.97%)
Nov 07, 2016 51.38 51.48 51.10 51.25 1,142,621 +0.64(+1.27%)
Nov 04, 2016 50.89 51.39 50.61 50.61 670,960 -0.23(-0.44%)
Nov 03, 2016 51.40 51.68 50.80 50.83 843,327 -0.64(-1.25%)
Nov 02, 2016 51.14 51.96 51.10 51.48 750,998 +0.23(+0.44%)
Nov 01, 2016 50.85 51.35 50.70 51.25 934,954 +0.41(+0.80%)
Oct 31, 2016 51.14 51.26 50.71 50.84 693,681 -0.05(-0.10%)
Oct 28, 2016 50.66 51.27 50.66 50.90 629,316 +0.14(+0.27%)
Oct 27, 2016 50.95 51.30 50.74 50.76 740,026 -0.25(-0.49%)
Oct 26, 2016 51.23 51.51 50.91 51.01 845,040 -0.37(-0.73%)
Oct 25, 2016 51.33 51.57 51.17 51.38 915,305 -0.19(-0.37%)
Oct 24, 2016 51.75 51.96 51.49 51.57 452,229 +0.26(+0.51%)
Oct 21, 2016 51.71 51.71 51.22 51.31 994,092 -0.45(-0.87%)
Oct 20, 2016 51.83 51.83 51.48 51.77 587,950 +0.04(+0.08%)
Oct 19, 2016 51.67 51.84 51.55 51.72 534,930 -0.13(-0.25%)
Oct 18, 2016 52.05 52.09 51.82 51.85 408,318 +0.04(+0.08%)
Oct 17, 2016 51.73 52.18 51.69 51.81 647,657 +0.25(+0.49%)
Oct 14, 2016 51.70 52.17 49.55 51.56 584,966 -0.05(-0.10%)
Oct 13, 2016 51.67 51.87 51.30 51.61 609,935 -0.16(-0.30%)
Oct 12, 2016 51.20 51.81 51.03 51.77 601,582 +0.43(+0.85%)
Oct 11, 2016 51.61 52.09 51.26 51.33 719,898 -0.17(-0.34%)
Oct 10, 2016 51.31 51.64 51.20 51.50 406,008 +0.15(+0.29%)
Oct 07, 2016 51.79 51.83 51.15 51.36 513,225 -0.46(-0.89%)
Oct 06, 2016 51.12 51.95 50.86 51.82 1,209,107 +0.78(+1.53%)
Oct 05, 2016 51.12 51.44 50.91 51.03 810,088 +0.19(+0.38%)
Oct 04, 2016 50.38 50.95 50.37 50.84 811,188 +0.53(+1.05%)
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.