Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.32 +0.42 (+0.47%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.35 57.65 57.21 57.41 1,150,183 +0.12(+0.22%)
Oct 30, 2017 57.58 57.70 57.15 57.28 554,622 -0.37(-0.64%)
Oct 27, 2017 57.93 58.23 57.53 57.65 556,485 -0.03(-0.05%)
Oct 26, 2017 58.01 58.04 57.66 57.68 597,827 -0.29(-0.50%)
Oct 25, 2017 58.07 58.26 57.74 57.97 469,706 -0.10(-0.17%)
Oct 24, 2017 58.15 58.19 57.87 58.07 521,164 -0.08(-0.14%)
Oct 23, 2017 58.24 58.51 58.09 58.15 405,277 -0.11(-0.20%)
Oct 20, 2017 58.33 58.46 58.20 58.26 580,302 +0.04(+0.06%)
Oct 19, 2017 58.03 58.46 57.83 58.23 491,040 +0.19(+0.33%)
Oct 18, 2017 58.32 58.43 58.03 58.03 762,596 -0.26(-0.44%)
Oct 17, 2017 57.95 58.31 57.80 58.29 449,411 +0.43(+0.75%)
Oct 16, 2017 57.73 58.05 57.66 57.86 402,676 -0.03(-0.05%)
Oct 13, 2017 57.99 58.03 57.73 57.88 363,422 +0.00(+0.00%)
Oct 12, 2017 57.48 58.19 57.46 57.88 579,203 +0.27(+0.47%)
Oct 11, 2017 57.59 57.71 57.43 57.61 371,928 +0.04(+0.06%)
Oct 10, 2017 57.43 57.72 57.31 57.58 425,264 +0.22(+0.38%)
Oct 09, 2017 57.38 57.67 57.09 57.36 457,731 -0.11(-0.20%)
Oct 06, 2017 57.75 57.88 57.39 57.47 671,680 -0.31(-0.53%)
Oct 05, 2017 57.57 57.95 57.36 57.78 678,165 +0.11(+0.20%)
Oct 04, 2017 57.52 57.73 57.23 57.66 751,759 +0.17(+0.29%)
Oct 03, 2017 56.97 57.54 56.97 57.50 828,549 +0.49(+0.87%)
Oct 02, 2017 56.72 57.12 56.57 57.00 407,382 +0.28(+0.50%)
Sep 29, 2017 56.49 56.98 56.49 56.72 494,306 +0.13(+0.23%)
Sep 28, 2017 56.71 56.75 56.53 56.59 371,104 -0.18(-0.31%)
Sep 27, 2017 56.87 57.01 56.54 56.76 890,554 +0.20(+0.36%)
Sep 26, 2017 56.63 56.98 56.30 56.56 811,938 +0.01(+0.02%)
Sep 25, 2017 56.23 56.81 56.23 56.55 718,903 +0.17(+0.30%)
Sep 22, 2017 55.97 56.54 55.89 56.39 548,101 +0.40(+0.72%)
Sep 21, 2017 55.78 55.99 55.46 55.98 652,206 +0.03(+0.05%)
Sep 20, 2017 56.09 56.32 55.45 55.96 663,020 -0.29(-0.52%)
Sep 19, 2017 56.37 56.88 56.21 56.25 962,965 -0.11(-0.20%)
Sep 18, 2017 55.24 56.47 54.83 56.36 1,647,613 +1.44(+2.62%)
Sep 15, 2017 55.61 55.61 54.89 54.92 5,846,967 -0.81(-1.45%)
Sep 14, 2017 55.65 55.91 55.58 55.73 687,310 -0.21(-0.38%)
Sep 13, 2017 55.96 56.12 55.77 55.94 750,568 -0.20(-0.36%)
Sep 12, 2017 56.34 56.47 55.94 56.14 858,128 -0.11(-0.19%)
Sep 11, 2017 56.13 56.29 55.98 56.25 1,013,194 +0.23(+0.41%)
Sep 08, 2017 55.74 56.27 55.59 56.02 787,178 +0.11(+0.20%)
Sep 07, 2017 56.09 55.57 55.90 833,137 -0.18(-0.33%)
Sep 06, 2017 56.11 56.30 55.90 56.09 806,844 -0.01(-0.02%)
Sep 05, 2017 57.03 57.03 55.96 56.10 968,784 -0.98(-1.71%)
Sep 01, 2017 57.12 57.17 56.84 57.07 672,414 +0.13(+0.23%)
Aug 31, 2017 56.40 57.02 56.40 56.94 575,374 +0.54(+0.95%)
Aug 30, 2017 56.17 56.53 56.06 56.40 919,668 +0.24(+0.42%)
Aug 29, 2017 55.73 56.17 55.73 56.17 702,915 +0.16(+0.28%)
Aug 28, 2017 55.72 56.19 55.68 56.01 884,906 +0.24(+0.43%)
Aug 25, 2017 55.78 56.10 55.56 55.77 573,164 +0.17(+0.30%)
Aug 24, 2017 55.47 55.78 55.46 55.60 369,876 +0.13(+0.24%)
Aug 23, 2017 55.46 55.60 55.24 55.47 457,505 -0.17(-0.30%)
Aug 22, 2017 55.28 55.66 55.11 55.64 551,210 +0.48(+0.88%)
Aug 21, 2017 54.86 55.17 54.60 55.16 501,349 +0.35(+0.64%)
Aug 18, 2017 54.96 55.15 54.74 54.80 396,116 -0.15(-0.27%)
Aug 17, 2017 55.67 55.72 54.89 54.95 742,967 -0.64(-1.15%)
Aug 16, 2017 55.20 55.87 55.01 55.60 807,456 +0.35(+0.64%)
Aug 15, 2017 55.64 55.78 54.90 55.24 1,793,092 -0.33(-0.60%)
Aug 14, 2017 56.18 56.28 55.53 55.58 1,285,066 -0.35(-0.63%)
Aug 11, 2017 56.32 56.54 55.72 55.93 917,153 -0.40(-0.72%)
Aug 10, 2017 57.32 57.39 56.25 56.33 766,434 -1.24(-2.15%)
Aug 09, 2017 57.43 57.71 57.33 57.57 689,318 +0.01(+0.02%)
Aug 08, 2017 57.97 57.99 57.48 57.56 599,233 -0.40(-0.70%)
Aug 07, 2017 58.39 58.39 57.85 57.97 800,868 -0.27(-0.47%)
Aug 04, 2017 58.06 58.50 57.92 58.24 543,748 +0.09(+0.15%)
Aug 03, 2017 59.74 59.74 57.26 58.15 1,718,655 -0.85(-1.44%)
Aug 02, 2017 59.41 59.69 58.93 59.01 725,753 -0.36(-0.61%)
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.