Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.96 49.22 48.75 48.89 810,010 -0.03(-0.06%)
Mar 28, 2019 48.56 48.99 48.12 48.92 773,854 +0.41(+0.85%)
Mar 27, 2019 48.81 48.90 48.28 48.51 540,058 -0.30(-0.61%)
Mar 26, 2019 48.56 48.92 48.29 48.80 653,765 +0.46(+0.95%)
Mar 25, 2019 48.18 48.54 47.63 48.35 767,826 -0.04(-0.07%)
Mar 22, 2019 49.25 49.25 48.37 48.38 760,237 -1.08(-2.18%)
Mar 21, 2019 48.82 49.55 48.66 49.46 747,352 +0.48(+0.97%)
Mar 20, 2019 49.09 49.20 48.49 48.98 1,083,122 -0.15(-0.31%)
Mar 19, 2019 48.54 49.25 48.31 49.14 1,917,980 +0.58(+1.18%)
Mar 18, 2019 49.99 50.19 48.32 48.56 1,545,179 -0.63(-1.28%)
Mar 15, 2019 48.76 49.67 48.65 49.19 1,925,683 +0.46(+0.94%)
Mar 14, 2019 48.89 49.00 48.67 48.73 1,003,596 -0.18(-0.37%)
Mar 13, 2019 49.12 49.45 48.61 48.91 796,591 -0.09(-0.18%)
Mar 12, 2019 49.47 50.02 49.00 49.00 705,988 -0.37(-0.75%)
Mar 11, 2019 49.09 49.46 47.55 49.37 796,594 +0.32(+0.66%)
Mar 08, 2019 48.54 49.14 48.31 49.05 884,960 +0.32(+0.66%)
Mar 07, 2019 49.19 49.25 48.57 48.72 1,232,239 -0.51(-1.04%)
Mar 06, 2019 49.90 50.04 49.18 49.24 1,385,661 -0.78(-1.56%)
Mar 05, 2019 50.22 50.54 49.84 50.02 659,891 -0.23(-0.47%)
Mar 04, 2019 51.10 51.29 49.96 50.25 898,544 -0.74(-1.45%)
Mar 01, 2019 50.22 51.13 50.04 50.99 1,411,441 +1.04(+2.09%)
Feb 28, 2019 50.20 50.22 49.54 49.95 2,463,752 -0.28(-0.55%)
Feb 27, 2019 50.68 50.68 50.20 50.22 1,199,526 -0.49(-0.97%)
Feb 26, 2019 50.61 51.01 50.47 50.72 1,277,296 -0.06(-0.12%)
Feb 25, 2019 51.29 51.30 50.76 50.78 888,737 -0.30(-0.58%)
Feb 22, 2019 50.76 51.11 50.69 51.08 860,037 +0.39(+0.76%)
Feb 21, 2019 50.44 51.09 50.40 50.69 1,997,444 +0.08(+0.16%)
Feb 20, 2019 50.58 50.71 50.16 50.61 1,286,134 +0.22(+0.43%)
Feb 19, 2019 50.08 50.68 50.08 50.40 1,088,378 +0.05(+0.11%)
Feb 15, 2019 50.09 50.90 49.98 50.34 1,000,113 +0.48(+0.96%)
Feb 14, 2019 50.51 50.84 49.78 49.87 942,274 -0.60(-1.19%)
Feb 13, 2019 50.27 50.61 50.13 50.47 1,064,395 +0.38(+0.75%)
Feb 12, 2019 50.09 50.34 49.81 50.09 1,448,583 +0.19(+0.38%)
Feb 11, 2019 49.83 50.23 49.54 49.90 1,338,060 +0.05(+0.11%)
Feb 08, 2019 50.30 50.82 49.66 49.85 1,423,902 -0.74(-1.46%)
Feb 07, 2019 49.05 50.80 48.97 50.58 2,824,926 +1.00(+2.01%)
Feb 06, 2019 49.84 50.58 48.64 49.59 2,940,150 -0.78(-1.55%)
Feb 05, 2019 50.67 50.97 50.27 50.37 2,078,897 -0.17(-0.34%)
Feb 04, 2019 50.05 50.84 49.44 50.54 2,593,174 +0.53(+1.06%)
Feb 01, 2019 50.03 50.31 49.25 50.01 1,779,599 -0.22(-0.43%)
Jan 31, 2019 49.69 50.48 49.69 50.22 992,709 +0.47(+0.94%)
Jan 30, 2019 50.12 50.29 49.55 49.76 1,116,211 -0.17(-0.34%)
Jan 29, 2019 49.77 50.14 49.36 49.93 1,114,712 +0.17(+0.34%)
Jan 28, 2019 49.34 50.13 49.16 49.76 2,143,582 -0.07(-0.14%)
Jan 25, 2019 50.07 50.53 49.58 49.83 2,124,171 +0.13(+0.27%)
Jan 24, 2019 49.43 50.17 48.00 49.69 3,896,048 +0.21(+0.42%)
Jan 23, 2019 51.68 52.01 47.28 49.49 10,895,301 -4.86(-8.95%)
Jan 22, 2019 54.33 54.69 53.95 54.35 1,447,479 -0.31(-0.56%)
Jan 18, 2019 54.19 54.75 53.64 54.66 859,481 +0.77(+1.43%)
Jan 17, 2019 53.31 54.13 53.10 53.88 822,850 +0.40(+0.76%)
Jan 16, 2019 53.73 53.75 53.32 53.48 702,033 -0.09(-0.17%)
Jan 15, 2019 53.41 54.27 53.09 53.57 542,120 +0.18(+0.34%)
Jan 14, 2019 53.52 54.03 53.38 53.39 485,302 -0.54(-1.00%)
Jan 11, 2019 53.51 53.98 52.82 53.93 669,116 +0.22(+0.40%)
Jan 10, 2019 53.05 53.77 52.52 53.71 637,776 +0.43(+0.81%)
Jan 09, 2019 53.15 53.75 52.92 53.28 643,057 +0.13(+0.24%)
Jan 08, 2019 53.05 53.69 52.53 53.15 570,285 +0.44(+0.84%)
Jan 07, 2019 52.26 53.10 52.21 52.71 566,786 +0.28(+0.53%)
Jan 04, 2019 52.06 52.72 51.90 52.44 881,733 +1.02(+1.99%)
Jan 03, 2019 51.95 52.43 51.40 51.41 875,604 -0.93(-1.79%)
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.