Amdocs Ltd Ord (NQ: DOX )

80.42 USD +0.16 (+0.19%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.20 46.40 45.31 45.34 1,277,063 -1.28(-2.75%)
Jul 30, 2014 47.58 47.58 46.47 46.62 871,460 -0.61(-1.29%)
Jul 29, 2014 48.12 48.12 47.14 47.23 872,469 -0.89(-1.85%)
Jul 28, 2014 47.95 48.21 47.58 48.12 576,620 +0.31(+0.65%)
Jul 25, 2014 47.59 48.10 47.58 47.81 574,738 -0.06(-0.13%)
Jul 24, 2014 47.86 48.10 47.64 47.87 541,272 -0.13(-0.27%)
Jul 23, 2014 48.08 48.29 47.85 48.00 736,085 -0.07(-0.15%)
Jul 22, 2014 47.83 48.13 47.83 48.07 597,086 +0.27(+0.56%)
Jul 21, 2014 47.80 47.88 47.28 47.80 441,961 -0.02(-0.04%)
Jul 18, 2014 47.81 47.89 47.61 47.82 402,060 +0.20(+0.42%)
Jul 17, 2014 47.45 47.95 47.42 47.62 670,915 +0.16(+0.34%)
Jul 16, 2014 48.26 48.30 47.42 47.46 508,884 -0.55(-1.15%)
Jul 15, 2014 47.71 48.04 47.67 48.01 699,726 +0.27(+0.57%)
Jul 14, 2014 47.47 47.77 47.47 47.74 798,966 +0.36(+0.76%)
Jul 11, 2014 47.19 47.45 47.01 47.38 452,620 +0.26(+0.55%)
Jul 10, 2014 46.75 47.29 46.54 47.12 503,402 -0.09(-0.19%)
Jul 09, 2014 47.35 47.40 47.05 47.21 726,305 +0.06(+0.13%)
Jul 08, 2014 46.88 47.24 46.65 47.15 1,101,320 +0.31(+0.66%)
Jul 07, 2014 46.90 47.06 46.81 46.84 354,413 -0.16(-0.34%)
Jul 03, 2014 46.68 47.00 47.00 47.00 243,700 +0.48(+1.03%)
Jul 02, 2014 46.67 46.73 46.28 46.52 735,678 -0.05(-0.11%)
Jul 01, 2014 46.57 46.76 46.22 46.57 1,022,940 +0.24(+0.52%)
Jun 30, 2014 46.39 46.50 46.05 46.33 1,303,660 +0.03(+0.06%)
Jun 27, 2014 46.45 48.16 46.11 46.30 1,717,011 -0.13(-0.28%)
Jun 26, 2014 46.61 46.61 45.63 46.43 2,017,555 -0.11(-0.24%)
Jun 25, 2014 47.30 47.36 46.51 46.54 1,101,640 -0.71(-1.50%)
Jun 24, 2014 47.30 47.62 47.06 47.25 1,008,689 +0.02(+0.04%)
Jun 23, 2014 47.51 47.71 47.09 47.23 996,544 -0.35(-0.74%)
Jun 20, 2014 47.70 47.84 47.40 47.58 1,001,010 -0.12(-0.25%)
Jun 19, 2014 47.80 48.00 47.57 47.70 1,257,713 -0.03(-0.06%)
Jun 18, 2014 47.68 48.03 47.27 47.73 958,467 -0.49(-1.02%)
Jun 17, 2014 48.00 48.50 47.69 48.22 1,642,617 +0.14(+0.29%)
Jun 16, 2014 48.47 48.54 47.92 48.08 841,628 -0.39(-0.80%)
Jun 13, 2014 48.62 48.78 48.38 48.47 496,707 -0.16(-0.33%)
Jun 12, 2014 48.73 48.91 48.44 48.63 789,100 -0.09(-0.18%)
Jun 11, 2014 48.59 48.95 48.56 48.72 325,503 -0.13(-0.27%)
Jun 10, 2014 48.49 48.87 48.30 48.85 659,575 +0.38(+0.78%)
Jun 06, 2014 48.56 48.62 48.35 48.47 608,433 +0.09(+0.19%)
Jun 05, 2014 48.80 48.99 48.25 48.38 625,457 -0.29(-0.60%)
Jun 04, 2014 48.85 48.85 48.44 48.67 576,340 -0.15(-0.31%)
Jun 03, 2014 48.10 48.83 47.96 48.82 714,185 +0.65(+1.35%)
Jun 02, 2014 48.12 48.33 47.89 48.17 387,871 +0.05(+0.10%)
May 30, 2014 47.97 48.30 47.90 48.12 338,630 +0.02(+0.04%)
May 29, 2014 48.09 48.42 47.76 48.10 409,600 +0.21(+0.44%)
May 28, 2014 48.17 48.34 47.85 47.89 515,611 -0.20(-0.42%)
May 27, 2014 47.97 48.12 47.71 48.09 515,732 +0.33(+0.69%)
May 23, 2014 47.31 47.76 47.76 47.76 552,100 +0.28(+0.59%)
May 22, 2014 47.50 47.58 47.19 47.48 410,771 -0.03(-0.06%)
May 21, 2014 47.41 47.69 47.35 47.51 570,586 +0.20(+0.42%)
May 20, 2014 47.40 47.58 47.04 47.31 406,943 -0.05(-0.11%)
May 19, 2014 47.05 47.57 46.83 47.36 817,654 +0.37(+0.79%)
May 16, 2014 46.63 47.24 46.34 46.99 399,290 +0.39(+0.84%)
May 15, 2014 47.19 47.19 46.52 46.60 615,182 -0.49(-1.04%)
May 14, 2014 46.95 47.28 46.90 47.09 318,665 -0.13(-0.28%)
May 13, 2014 47.46 47.55 47.05 47.22 546,739 -0.13(-0.27%)
May 12, 2014 47.15 47.54 47.10 47.35 522,957 +0.17(+0.36%)
May 09, 2014 47.13 47.37 46.81 47.18 578,064 -0.22(-0.46%)
May 08, 2014 47.22 47.72 47.19 47.40 564,314 +0.05(+0.11%)
May 07, 2014 47.25 47.46 46.77 47.35 708,891 +0.18(+0.38%)
May 06, 2014 47.07 47.27 46.91 47.17 661,967 +0.16(+0.34%)
May 05, 2014 47.14 47.31 46.82 47.01 758,389 -0.28(-0.59%)
May 02, 2014 47.43 47.43 46.77 47.29 688,289 +0.26(+0.55%)
May 01, 2014 48.71 48.71 46.57 47.03 908,195 +0.50(+1.07%)
Apr 30, 2014 46.11 46.59 45.51 46.53 773,145 +0.63(+1.37%)
Apr 29, 2014 45.28 46.01 45.24 45.90 664,753 +0.83(+1.84%)
Apr 28, 2014 45.71 45.72 44.73 45.07 642,459 -0.35(-0.77%)
Apr 25, 2014 45.94 45.98 45.42 45.42 506,796 -0.62(-1.35%)
Apr 24, 2014 46.69 47.00 46.01 46.04 462,225 -0.23(-0.50%)
Apr 23, 2014 47.12 47.12 46.24 46.27 684,764 -0.64(-1.36%)
Apr 22, 2014 46.33 47.13 46.20 46.91 879,537 +0.72(+1.56%)
Apr 21, 2014 46.52 46.54 46.13 46.19 440,869 -0.33(-0.71%)
Apr 17, 2014 46.68 46.52 46.52 46.52 340,100 -0.07(-0.15%)
Apr 16, 2014 46.20 46.66 45.60 46.59 393,665 +0.60(+1.30%)
Apr 15, 2014 45.82 46.05 45.32 45.99 579,030 +0.36(+0.79%)
Apr 14, 2014 45.28 45.70 45.00 45.63 531,087 +0.62(+1.38%)
Apr 11, 2014 45.24 45.61 44.84 45.01 413,757 -0.34(-0.75%)
Apr 10, 2014 46.34 46.52 45.21 45.35 987,436 -1.24(-2.66%)
Apr 09, 2014 46.56 46.79 46.34 46.59 483,431 +0.32(+0.69%)
Apr 08, 2014 45.99 46.71 45.86 46.27 897,161 +0.49(+1.07%)
Apr 07, 2014 45.39 45.91 45.30 45.78 655,275 +0.19(+0.42%)
Apr 04, 2014 46.54 46.54 45.42 45.59 515,838 -0.71(-1.53%)
Apr 03, 2014 46.59 46.68 46.04 46.30 710,019 -0.21(-0.45%)
Apr 02, 2014 46.59 46.74 46.21 46.51 435,105 +0.02(+0.04%)
Apr 01, 2014 46.54 46.82 46.34 46.49 426,598 +0.03(+0.06%)
Mar 31, 2014 46.21 46.64 45.46 46.46 657,726 +0.68(+1.49%)
Mar 28, 2014 45.96 46.04 45.58 45.78 480,893 +0.02(+0.04%)
Mar 27, 2014 45.89 46.11 45.67 45.76 777,213 -0.32(-0.69%)
Mar 26, 2014 46.42 46.56 45.96 46.08 691,269 -0.18(-0.39%)
Mar 25, 2014 45.93 46.33 45.71 46.26 992,294 +0.58(+1.27%)
Mar 24, 2014 45.89 46.19 45.30 45.68 576,473 -0.40(-0.87%)
Mar 21, 2014 46.39 46.85 46.02 46.08 953,528 -0.33(-0.71%)
Mar 20, 2014 45.71 46.43 45.71 46.41 453,437 +0.60(+1.31%)
Mar 19, 2014 46.32 46.32 45.44 45.81 584,548 -0.34(-0.74%)
Mar 18, 2014 45.55 46.22 45.55 46.15 581,429 +0.60(+1.32%)
Mar 17, 2014 45.15 45.91 45.07 45.55 571,059 +0.43(+0.95%)
Mar 14, 2014 45.23 45.64 45.06 45.12 437,372 -0.14(-0.31%)
Mar 13, 2014 45.30 45.57 45.09 45.26 812,326 +0.04(+0.09%)
Mar 12, 2014 44.84 45.37 44.54 45.22 540,772 +0.22(+0.49%)
Mar 11, 2014 45.14 45.45 44.86 45.00 516,214 -0.17(-0.38%)
Mar 10, 2014 44.83 45.28 44.81 45.17 583,212 +0.08(+0.18%)
Mar 07, 2014 45.13 45.30 44.83 45.09 440,531 +0.14(+0.31%)
Mar 06, 2014 44.70 45.19 44.63 44.95 474,373 +0.17(+0.38%)
Mar 05, 2014 44.80 44.92 44.47 44.78 604,231 +0.01(+0.02%)
Mar 04, 2014 44.60 44.90 44.45 44.77 478,568 +0.52(+1.18%)
Mar 03, 2014 43.91 44.39 43.89 44.25 644,630 -0.23(-0.52%)
Feb 28, 2014 44.46 44.80 44.20 44.48 518,325 +0.09(+0.20%)
Feb 27, 2014 44.41 44.62 44.23 44.39 466,420 -0.01(-0.02%)
Feb 26, 2014 44.13 44.66 44.00 44.40 668,160 +0.25(+0.57%)
Feb 25, 2014 43.61 44.41 43.61 44.15 772,641 -0.18(-0.41%)
Feb 24, 2014 44.42 44.54 44.29 44.33 702,560 -0.21(-0.47%)
Feb 21, 2014 44.32 44.68 44.32 44.54 696,735 +0.13(+0.29%)
Feb 20, 2014 43.87 44.53 43.62 44.41 998,720 +0.57(+1.30%)
Feb 19, 2014 44.11 44.62 43.79 43.84 837,707 -0.45(-1.02%)
Feb 18, 2014 43.89 44.34 43.73 44.29 877,937 +0.24(+0.54%)
Feb 14, 2014 43.42 44.05 44.05 44.05 1,093,800 -0.29(-0.65%)
Feb 13, 2014 42.96 44.35 42.96 44.34 903,447 +0.90(+2.07%)
Feb 12, 2014 43.41 43.79 43.35 43.44 910,257 -0.22(-0.50%)
Feb 11, 2014 43.31 43.85 43.15 43.66 1,083,779 +0.16(+0.37%)
Feb 10, 2014 43.01 43.78 43.01 43.50 1,080,134 +0.16(+0.37%)
Feb 07, 2014 42.70 43.40 42.60 43.34 803,024 +0.75(+1.76%)
Feb 06, 2014 42.14 42.60 42.03 42.59 632,281 +0.26(+0.61%)
Feb 05, 2014 42.09 42.37 41.92 42.33 590,783 +0.00(+0.00%)
Feb 04, 2014 42.05 42.54 41.79 42.33 755,247 +0.29(+0.69%)
Feb 03, 2014 42.00 42.94 41.94 42.04 1,108,346 -1.22(-2.82%)
Jan 31, 2014 42.90 44.00 42.33 43.26 1,562,299 -0.84(-1.90%)
Jan 30, 2014 42.67 44.40 42.67 44.10 1,224,935 +1.96(+4.65%)
Jan 29, 2014 42.32 42.48 42.00 42.14 598,804 -0.39(-0.92%)
Jan 28, 2014 42.32 42.73 42.31 42.53 830,401 +0.36(+0.85%)
Jan 27, 2014 42.30 42.46 42.09 42.17 686,291 -0.23(-0.54%)
Jan 24, 2014 42.77 43.24 42.40 42.40 939,043 -0.57(-1.33%)
Jan 23, 2014 42.68 43.01 42.35 42.97 1,004,035 +0.16(+0.37%)
Jan 22, 2014 42.27 42.85 42.05 42.81 921,983 +0.48(+1.13%)
Jan 21, 2014 42.10 42.40 41.83 42.33 756,515 +0.38(+0.91%)
Jan 17, 2014 41.87 41.95 41.95 41.95 1,631,100 -0.04(-0.10%)
Jan 16, 2014 42.00 42.24 41.83 41.99 1,661,485 -0.03(-0.07%)
Jan 15, 2014 41.88 42.10 41.72 42.02 762,401 +0.14(+0.33%)
Jan 14, 2014 41.19 41.89 40.70 41.88 858,522 +0.83(+2.02%)
Jan 13, 2014 41.24 41.29 40.94 41.05 558,478 -0.34(-0.82%)
Jan 10, 2014 41.44 41.55 41.27 41.39 497,605 -0.03(-0.07%)
Jan 09, 2014 41.25 41.58 41.10 41.42 804,479 +0.14(+0.34%)
Jan 08, 2014 40.94 41.29 40.73 41.28 1,062,725 +0.48(+1.18%)
Jan 07, 2014 40.49 41.01 40.44 40.80 597,655 +0.41(+1.02%)
Jan 06, 2014 41.12 41.49 40.37 40.39 745,991 -0.78(-1.89%)
Jan 03, 2014 40.88 41.18 40.66 41.17 652,476 +0.41(+1.01%)
Jan 02, 2014 41.07 41.46 40.62 40.76 564,564 -0.48(-1.16%)
Dec 31, 2013 41.20 41.24 41.24 41.24 558,400 +0.20(+0.49%)
Dec 30, 2013 41.10 41.19 40.86 41.04 553,809 -0.15(-0.36%)
Dec 27, 2013 41.40 41.40 41.04 41.19 296,130 -0.07(-0.17%)
Dec 26, 2013 41.25 41.50 41.00 41.26 334,370 +0.02(+0.05%)
Dec 24, 2013 41.14 41.35 41.02 41.24 244,930 +0.06(+0.15%)
Dec 23, 2013 40.98 41.25 40.94 41.18 532,100 +0.16(+0.39%)
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.