Amdocs Ltd Ord (NQ: DOX )

70.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 61.11 62.17 60.58 62.10 678,000 +1.23(+2.02%)
Jul 30, 2020 60.78 60.95 60.11 60.87 406,014 -0.38(-0.62%)
Jul 29, 2020 60.16 61.62 60.00 61.25 514,537 +1.23(+2.05%)
Jul 28, 2020 61.07 61.36 60.01 60.02 591,406 -1.24(-2.02%)
Jul 27, 2020 60.66 61.51 60.66 61.26 549,063 +0.74(+1.22%)
Jul 24, 2020 60.43 60.88 60.09 60.52 556,500 -0.09(-0.15%)
Jul 23, 2020 60.14 60.99 59.90 60.61 839,024 +0.72(+1.20%)
Jul 22, 2020 59.18 59.96 59.10 59.89 464,954 +0.75(+1.27%)
Jul 21, 2020 60.03 60.50 59.04 59.14 772,568 -0.85(-1.42%)
Jul 20, 2020 59.52 60.32 59.43 59.99 576,026 +0.42(+0.71%)
Jul 17, 2020 59.53 59.96 58.97 59.57 760,100 +0.34(+0.57%)
Jul 16, 2020 59.10 59.45 58.75 59.23 655,046 +0.13(+0.22%)
Jul 15, 2020 59.24 59.74 58.97 59.10 893,670 +0.25(+0.42%)
Jul 14, 2020 58.52 59.57 58.36 58.85 969,367 +0.18(+0.31%)
Jul 13, 2020 59.83 59.83 58.53 58.67 1,141,412 -0.33(-0.56%)
Jul 10, 2020 57.74 59.09 57.74 59.00 1,060,500 +1.24(+2.15%)
Jul 09, 2020 58.65 58.88 57.54 57.76 874,367 -0.91(-1.55%)
Jul 08, 2020 58.28 59.01 58.22 58.67 1,295,143 +0.46(+0.79%)
Jul 07, 2020 59.52 59.63 58.03 58.21 1,746,483 -1.19(-2.00%)
Jul 06, 2020 60.66 60.94 59.30 59.40 1,087,022 -0.62(-1.03%)
Jul 02, 2020 61.56 61.67 59.86 60.02 953,400 -1.08(-1.77%)
Jul 01, 2020 60.88 61.52 60.63 61.10 621,293 +0.22(+0.36%)
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%)
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.