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 (%)
Jun 30, 2017 56.19 56.84 56.16 56.65 657,492 +0.46(+0.81%)
Jun 29, 2017 56.75 56.77 55.91 56.19 438,360 -0.45(-0.79%)
Jun 28, 2017 56.40 56.76 56.13 56.64 680,395 +0.38(+0.67%)
Jun 27, 2017 56.73 56.99 56.25 56.26 515,025 -0.50(-0.88%)
Jun 26, 2017 56.84 57.19 56.58 56.76 594,462 +0.21(+0.37%)
Jun 23, 2017 56.82 56.55 1,562,955 +0.18(+0.31%)
Jun 22, 2017 56.81 56.84 56.18 56.38 929,063 -0.31(-0.54%)
Jun 21, 2017 56.86 56.96 56.54 56.68 431,521 -0.12(-0.22%)
Jun 20, 2017 57.09 57.17 56.71 56.81 497,756 -0.33(-0.58%)
Jun 19, 2017 56.87 57.17 56.75 57.14 580,339 +0.43(+0.76%)
Jun 16, 2017 57.04 57.17 56.38 56.71 904,660 -0.29(-0.51%)
Jun 15, 2017 56.69 57.04 56.34 57.00 643,439 +0.00(+0.00%)
Jun 14, 2017 57.09 57.21 56.63 57.00 790,672 +0.19(+0.34%)
Jun 13, 2017 56.24 56.98 56.13 56.81 982,079 +0.32(+0.56%)
Jun 12, 2017 56.76 56.96 56.31 56.49 754,520 -0.52(-0.91%)
Jun 09, 2017 57.10 57.21 56.76 57.01 421,456 -0.11(-0.18%)
Jun 08, 2017 57.33 57.48 56.85 57.11 691,518 -0.18(-0.31%)
Jun 07, 2017 57.67 57.67 56.98 57.29 1,193,071 -0.12(-0.21%)
Jun 06, 2017 57.54 57.65 57.24 57.41 488,840 -0.16(-0.27%)
Jun 05, 2017 57.67 58.12 57.56 57.57 613,876 -0.34(-0.59%)
Jun 02, 2017 57.81 58.22 57.66 57.91 655,397 +0.18(+0.30%)
Jun 01, 2017 56.93 57.78 56.76 57.73 932,350 +1.00(+1.76%)
May 31, 2017 56.51 56.80 56.34 56.74 782,633 +0.34(+0.61%)
May 30, 2017 56.30 56.47 55.94 56.39 344,616 +0.04(+0.06%)
May 26, 2017 56.24 56.43 56.07 56.36 511,784 +0.10(+0.17%)
May 25, 2017 55.62 56.63 54.42 56.26 769,578 +0.30(+0.53%)
May 24, 2017 56.11 56.38 55.72 55.97 878,937 -0.17(-0.30%)
May 23, 2017 56.25 56.25 55.83 56.13 709,385 +0.10(+0.17%)
May 22, 2017 55.96 56.47 55.83 56.04 811,748 +0.01(+0.02%)
May 19, 2017 55.54 56.12 55.48 56.03 761,147 +0.58(+1.04%)
May 18, 2017 55.12 55.74 54.82 55.45 906,176 +0.28(+0.51%)
May 17, 2017 55.11 55.59 53.27 55.17 741,586 -0.18(-0.33%)
May 16, 2017 55.59 55.91 55.27 55.35 747,867 -0.24(-0.43%)
May 15, 2017 55.32 55.71 55.31 55.59 605,884 +0.19(+0.35%)
May 12, 2017 55.64 55.69 55.19 55.40 529,999 -0.30(-0.53%)
May 11, 2017 55.59 56.06 55.03 55.69 1,000,794 -0.03(-0.05%)
May 10, 2017 54.96 56.33 54.34 55.72 1,248,731 +1.58(+2.91%)
May 09, 2017 54.59 54.59 53.75 54.14 984,868 -0.20(-0.37%)
May 08, 2017 54.36 54.64 54.27 54.35 636,320 -0.02(-0.03%)
May 05, 2017 54.52 54.62 53.93 54.36 664,446 -0.10(-0.18%)
May 04, 2017 53.85 54.56 53.85 54.46 665,160 +0.69(+1.29%)
May 03, 2017 53.71 53.80 53.29 53.77 469,200 +0.24(+0.44%)
May 02, 2017 53.99 54.17 53.49 53.53 411,221 -0.29(-0.54%)
May 01, 2017 53.82 53.90 53.47 53.82 498,719 +0.18(+0.34%)
Apr 28, 2017 54.06 54.06 53.38 53.64 634,717 -0.23(-0.42%)
Apr 27, 2017 53.87 54.06 53.73 53.86 357,006 +0.03(+0.05%)
Apr 26, 2017 53.83 54.03 53.57 53.84 451,738 +0.20(+0.38%)
Apr 25, 2017 53.71 53.92 53.48 53.64 362,115 +0.03(+0.05%)
Apr 24, 2017 53.45 53.79 53.32 53.61 353,032 +0.44(+0.82%)
Apr 21, 2017 53.07 53.29 52.97 53.17 377,586 +0.10(+0.18%)
Apr 20, 2017 53.20 53.27 52.81 53.08 548,083 -0.06(-0.12%)
Apr 19, 2017 53.33 53.75 53.05 53.14 786,678 -0.06(-0.12%)
Apr 18, 2017 53.03 53.33 52.87 53.20 1,003,470 +0.15(+0.28%)
Apr 17, 2017 52.88 53.61 52.88 53.05 642,583 +0.11(+0.21%)
Apr 13, 2017 53.56 53.69 52.91 52.94 563,183 -0.67(-1.24%)
Apr 12, 2017 53.68 53.92 53.50 53.60 456,580 +0.03(+0.05%)
Apr 11, 2017 53.29 53.93 53.25 53.57 355,076 +0.07(+0.13%)
Apr 10, 2017 53.65 53.27 53.50 346,522 +0.04(+0.07%)
Apr 07, 2017 53.05 53.61 53.01 53.47 547,632 +0.34(+0.64%)
Apr 06, 2017 53.56 53.64 52.99 53.13 743,770 -0.43(-0.80%)
Apr 05, 2017 53.43 53.86 53.24 53.56 718,320 +0.33(+0.63%)
Apr 04, 2017 53.24 53.81 53.18 53.22 826,731 -0.20(-0.38%)
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.