Amdocs Ltd Ord (NQ: DOX )

81.16 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.