Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.59 60.80 59.58 59.82 1,009,343 -0.91(-1.50%)
May 30, 2018 59.79 60.97 59.48 60.73 1,271,741 +1.06(+1.78%)
May 29, 2018 59.01 59.85 58.92 59.67 1,022,751 +0.36(+0.61%)
May 25, 2018 59.31 59.31 59.31 0 +0.17(+0.28%)
May 24, 2018 58.40 59.28 58.40 59.14 740,601 +0.65(+1.11%)
May 23, 2018 58.25 58.49 58.01 58.49 489,574 +0.25(+0.43%)
May 22, 2018 58.23 58.45 58.13 58.24 379,068 +0.21(+0.37%)
May 21, 2018 58.05 58.43 57.82 58.03 941,041 +0.09(+0.15%)
May 18, 2018 58.13 58.38 57.90 57.94 715,883 -0.20(-0.34%)
May 17, 2018 58.46 58.58 57.91 58.14 1,206,179 -0.23(-0.40%)
May 16, 2018 58.25 58.84 58.25 58.37 1,370,482 +0.04(+0.06%)
May 15, 2018 58.45 59.32 57.96 58.33 750,298 +0.02(+0.03%)
May 14, 2018 58.99 59.26 58.24 58.31 1,132,093 -0.47(-0.80%)
May 11, 2018 58.82 60.06 57.64 58.78 1,692,417 -1.62(-2.69%)
May 10, 2018 60.41 60.96 60.19 60.41 787,081 +0.19(+0.31%)
May 09, 2018 59.89 60.41 59.64 60.22 692,738 +0.22(+0.37%)
May 08, 2018 59.32 60.23 59.10 60.00 963,064 +0.65(+1.09%)
May 07, 2018 59.19 59.75 58.86 59.35 718,827 +0.27(+0.45%)
May 04, 2018 58.24 59.26 57.89 59.09 660,556 +0.83(+1.43%)
May 03, 2018 58.91 59.52 57.99 58.25 947,819 -0.90(-1.53%)
May 02, 2018 59.93 60.24 59.06 59.16 714,451 -0.89(-1.48%)
May 01, 2018 59.51 60.10 59.49 60.04 546,296 +0.41(+0.68%)
Apr 30, 2018 59.75 59.87 59.60 59.64 916,488 -0.12(-0.19%)
Apr 27, 2018 59.84 60.05 59.73 59.75 600,449 +0.10(+0.16%)
Apr 26, 2018 59.29 59.91 59.29 59.65 447,704 +0.57(+0.96%)
Apr 25, 2018 59.09 59.58 58.90 59.09 1,068,594 -0.17(-0.28%)
Apr 24, 2018 59.67 60.05 59.05 59.25 481,950 -0.28(-0.48%)
Apr 23, 2018 59.49 59.78 59.36 59.54 440,725 +0.20(+0.33%)
Apr 20, 2018 59.45 59.72 59.00 59.34 484,614 -0.07(-0.12%)
Apr 19, 2018 59.54 59.72 59.04 59.41 625,146 -0.27(-0.46%)
Apr 18, 2018 59.71 59.93 59.54 59.69 429,419 +0.16(+0.27%)
Apr 17, 2018 59.41 59.70 59.15 59.53 313,921 +0.31(+0.52%)
Apr 16, 2018 58.89 59.32 58.66 59.22 428,448 +0.62(+1.06%)
Apr 13, 2018 59.17 59.17 58.31 58.60 462,716 -0.40(-0.68%)
Apr 12, 2018 59.08 59.31 58.62 59.00 1,158,534 +0.24(+0.41%)
Apr 11, 2018 58.80 59.01 58.54 58.76 491,741 -0.35(-0.60%)
Apr 10, 2018 59.42 59.73 58.46 59.11 702,060 +0.34(+0.57%)
Apr 09, 2018 58.61 59.44 58.34 58.78 1,061,881 +0.61(+1.05%)
Apr 06, 2018 58.92 59.60 57.90 58.16 459,099 -1.17(-1.97%)
Apr 05, 2018 60.04 60.28 59.29 59.33 591,467 -0.22(-0.37%)
Apr 04, 2018 57.97 59.64 57.65 59.56 603,208 +1.00(+1.71%)
Apr 03, 2018 58.43 58.85 57.88 58.55 1,461,356 +0.23(+0.40%)
Apr 02, 2018 59.08 59.39 58.05 58.32 422,838 -0.84(-1.42%)
Mar 29, 2018 59.17 59.17 59.17 0 +0.47(+0.80%)
Mar 28, 2018 58.40 58.94 58.06 58.70 559,419 +0.45(+0.78%)
Mar 27, 2018 59.02 59.20 58.13 58.24 836,192 -0.59(-1.01%)
Mar 26, 2018 58.80 59.33 57.94 58.83 779,855 +0.80(+1.37%)
Mar 23, 2018 59.15 60.03 58.03 58.04 1,361,608 -1.12(-1.90%)
Mar 22, 2018 59.72 61.64 59.12 59.16 1,331,963 -1.71(-2.82%)
Mar 21, 2018 61.56 61.59 60.71 60.88 725,314 -0.64(-1.05%)
Mar 20, 2018 61.83 61.83 60.94 61.52 695,020 -0.41(-0.66%)
Mar 19, 2018 60.99 63.36 60.76 61.93 1,876,812 +1.63(+2.71%)
Mar 16, 2018 59.87 60.42 59.87 60.29 864,998 +0.30(+0.50%)
Mar 15, 2018 60.11 60.44 59.75 59.99 562,442 +0.04(+0.06%)
Mar 14, 2018 60.71 60.96 59.91 59.96 384,281 -0.64(-1.05%)
Mar 13, 2018 61.15 61.34 60.47 60.59 413,461 -0.31(-0.51%)
Mar 12, 2018 60.96 61.33 60.80 60.90 660,706 -0.08(-0.13%)
Mar 09, 2018 60.07 61.01 59.68 60.98 963,011 +1.17(+1.96%)
Mar 08, 2018 59.41 59.97 59.02 59.81 592,252 +0.41(+0.68%)
Mar 07, 2018 59.14 59.66 58.86 59.40 643,243 +0.05(+0.09%)
Mar 06, 2018 59.55 59.59 58.99 59.35 643,080 -0.07(-0.12%)
Mar 05, 2018 58.15 59.57 58.15 59.42 776,120 +1.13(+1.94%)
Mar 02, 2018 57.41 58.33 57.15 58.29 535,985 +0.68(+1.18%)
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.