Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.39 +0.49 (+0.55%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.24 52.70 51.99 52.65 520,139 +0.57(+1.09%)
Dec 28, 2018 52.39 52.71 52.00 52.09 483,757 -0.08(-0.16%)
Dec 27, 2018 51.52 52.18 50.39 52.17 620,128 +0.19(+0.36%)
Dec 26, 2018 51.07 52.03 50.02 51.98 668,194 +1.18(+2.33%)
Dec 24, 2018 51.45 51.53 50.78 50.80 532,995 -1.02(-1.97%)
Dec 21, 2018 52.88 53.52 51.70 51.82 1,431,711 -0.60(-1.14%)
Dec 20, 2018 52.31 53.76 51.83 52.42 1,296,108 -0.06(-0.12%)
Dec 19, 2018 52.12 53.37 52.12 52.48 1,364,023 +0.26(+0.50%)
Dec 18, 2018 53.09 53.69 52.16 52.22 749,698 -0.50(-0.95%)
Dec 17, 2018 53.13 53.54 52.59 52.72 1,027,852 -0.58(-1.09%)
Dec 14, 2018 53.47 54.05 53.20 53.30 891,900 -0.40(-0.75%)
Dec 13, 2018 54.02 54.48 53.37 53.71 1,966,256 -0.04(-0.08%)
Dec 12, 2018 54.23 54.48 53.62 53.75 1,084,227 +0.02(+0.03%)
Dec 11, 2018 53.88 54.42 53.32 53.73 1,311,823 +0.38(+0.70%)
Dec 10, 2018 53.83 54.18 52.73 53.36 2,442,103 -0.60(-1.11%)
Dec 07, 2018 55.81 57.01 53.95 53.96 1,840,006 -1.95(-3.49%)
Dec 06, 2018 56.45 56.84 55.33 55.91 2,052,161 -1.19(-2.08%)
Dec 04, 2018 58.31 58.95 57.03 57.10 829,662 -1.59(-2.71%)
Dec 03, 2018 58.80 58.80 58.19 58.69 502,675 +0.60(+1.03%)
Nov 30, 2018 58.03 58.14 57.54 58.09 889,218 +0.13(+0.23%)
Nov 29, 2018 57.77 58.29 57.77 57.96 719,361 +0.01(+0.02%)
Nov 28, 2018 57.66 58.05 56.97 57.95 1,192,625 +0.58(+1.01%)
Nov 27, 2018 58.00 58.14 57.04 57.37 1,134,759 -0.88(-1.51%)
Nov 26, 2018 58.12 58.65 57.29 58.24 833,815 +0.36(+0.62%)
Nov 23, 2018 57.69 58.18 57.48 57.88 307,505 -0.21(-0.35%)
Nov 21, 2018 58.09 58.09 58.09 0 +0.36(+0.62%)
Nov 20, 2018 58.16 58.98 57.63 57.73 556,226 -0.87(-1.48%)
Nov 19, 2018 58.68 59.09 58.27 58.60 604,318 -0.31(-0.53%)
Nov 16, 2018 58.41 59.13 58.40 58.91 764,965 +0.39(+0.67%)
Nov 15, 2018 58.18 58.77 57.29 58.52 1,122,600 +0.14(+0.25%)
Nov 14, 2018 59.73 59.79 57.44 58.38 1,592,329 -0.99(-1.67%)
Nov 13, 2018 59.98 60.13 58.99 59.37 1,402,693 -0.03(-0.05%)
Nov 12, 2018 59.26 60.47 59.26 59.40 1,731,050 -0.38(-0.63%)
Nov 09, 2018 56.35 60.02 55.77 59.77 2,619,944 +2.19(+3.81%)
Nov 08, 2018 57.38 58.16 56.64 57.58 1,189,893 -0.03(-0.05%)
Nov 07, 2018 57.59 58.07 57.06 57.61 777,829 +0.20(+0.34%)
Nov 06, 2018 56.81 57.52 55.79 57.41 618,905 +0.48(+0.85%)
Nov 05, 2018 56.66 57.31 56.14 56.93 744,618 +0.24(+0.43%)
Nov 02, 2018 57.25 57.50 56.44 56.69 864,748 -0.43(-0.75%)
Nov 01, 2018 56.64 57.29 56.53 57.12 1,303,937 +0.49(+0.87%)
Oct 31, 2018 56.44 57.03 55.89 56.62 816,545 +0.54(+0.96%)
Oct 30, 2018 55.23 56.11 55.18 56.09 1,080,494 +0.95(+1.72%)
Oct 29, 2018 55.88 56.17 54.79 55.14 1,092,762 -0.37(-0.66%)
Oct 26, 2018 55.23 56.07 54.89 55.50 594,898 -0.29(-0.51%)
Oct 25, 2018 55.48 56.12 55.33 55.79 747,555 +0.65(+1.18%)
Oct 24, 2018 56.27 57.01 55.09 55.14 681,717 -1.15(-2.04%)
Oct 23, 2018 55.97 56.64 55.26 56.28 684,915 -0.37(-0.65%)
Oct 22, 2018 56.90 57.11 56.44 56.65 415,212 -0.12(-0.20%)
Oct 19, 2018 56.67 57.28 56.60 56.77 564,840 +0.12(+0.21%)
Oct 18, 2018 56.41 57.01 56.19 56.65 961,361 +0.10(+0.18%)
Oct 17, 2018 56.54 56.88 56.05 56.55 828,719 -0.00(-0.01%)
Oct 16, 2018 55.63 56.57 55.16 56.55 1,027,126 +1.25(+2.27%)
Oct 15, 2018 54.93 55.70 54.47 55.30 1,223,054 +0.35(+0.64%)
Oct 12, 2018 55.05 55.60 54.14 54.95 1,421,431 +0.31(+0.57%)
Oct 11, 2018 56.12 56.24 54.32 54.64 1,945,386 -1.63(-2.89%)
Oct 10, 2018 56.22 56.69 56.08 56.27 1,567,860 -0.11(-0.19%)
Oct 09, 2018 56.80 57.22 56.16 56.37 1,091,228 -0.55(-0.97%)
Oct 08, 2018 57.98 57.98 56.30 56.93 899,950 -1.28(-2.20%)
Oct 05, 2018 58.40 58.76 58.10 58.21 760,048 -0.21(-0.35%)
Oct 04, 2018 58.45 58.49 57.92 58.41 1,111,114 -0.13(-0.21%)
Oct 03, 2018 58.44 58.65 58.13 58.54 1,096,065 +0.30(+0.51%)
Oct 02, 2018 58.57 58.67 57.14 58.24 1,479,637 -0.48(-0.82%)
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.