Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.45 (+0.51%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.12 54.12 53.40 53.42 992,323 -0.54(-1.01%)
Mar 30, 2017 53.85 54.14 53.76 53.96 762,236 -0.04(-0.08%)
Mar 29, 2017 54.24 54.30 53.82 54.00 748,414 -0.15(-0.27%)
Mar 28, 2017 54.21 54.33 54.11 54.15 752,619 -0.09(-0.16%)
Mar 27, 2017 54.18 54.45 54.08 54.24 589,985 -0.32(-0.59%)
Mar 24, 2017 54.32 54.68 54.27 54.56 816,152 +0.24(+0.43%)
Mar 23, 2017 54.22 54.48 54.07 54.33 620,482 +0.10(+0.18%)
Mar 22, 2017 54.28 54.49 53.93 54.23 831,032 -0.09(-0.16%)
Mar 21, 2017 54.24 54.47 54.13 54.32 1,110,999 +0.16(+0.29%)
Mar 20, 2017 53.81 54.27 53.74 54.16 941,853 +0.20(+0.37%)
Mar 17, 2017 53.85 54.20 53.61 53.96 1,022,618 +0.03(+0.06%)
Mar 16, 2017 53.97 54.02 53.59 53.93 506,007 +0.16(+0.29%)
Mar 15, 2017 53.78 53.91 53.41 53.77 389,789 +0.08(+0.15%)
Mar 14, 2017 53.57 53.87 53.33 53.69 481,999 +0.19(+0.36%)
Mar 13, 2017 53.35 53.66 53.25 53.50 428,804 +0.13(+0.25%)
Mar 10, 2017 53.65 53.66 53.18 53.37 819,685 -0.03(-0.05%)
Mar 09, 2017 54.00 54.09 53.39 53.39 665,610 -0.48(-0.89%)
Mar 08, 2017 53.35 54.07 53.27 53.87 1,003,013 +0.49(+0.92%)
Mar 07, 2017 53.35 53.76 53.29 53.38 643,800 +0.09(+0.16%)
Mar 06, 2017 53.91 53.91 53.24 53.30 1,306,060 -0.50(-0.92%)
Mar 03, 2017 53.76 54.01 53.46 53.79 672,921 -0.02(-0.03%)
Mar 02, 2017 53.27 54.07 53.24 53.81 777,667 +0.29(+0.54%)
Mar 01, 2017 53.26 53.59 53.07 53.52 714,573 +0.59(+1.12%)
Feb 28, 2017 53.10 53.32 52.84 52.93 1,214,814 -0.13(-0.25%)
Feb 27, 2017 52.91 53.44 52.54 53.06 1,112,274 +0.03(+0.07%)
Feb 24, 2017 52.68 53.09 51.75 53.03 882,665 +0.31(+0.58%)
Feb 23, 2017 52.69 52.91 52.51 52.72 891,811 +0.12(+0.23%)
Feb 22, 2017 52.29 52.64 52.18 52.60 759,079 +0.40(+0.77%)
Feb 21, 2017 52.26 52.32 51.57 52.20 751,128 -0.15(-0.28%)
Feb 17, 2017 52.35 52.35 52.35 0 +0.17(+0.33%)
Feb 16, 2017 51.88 52.25 51.44 52.17 630,315 +0.37(+0.71%)
Feb 15, 2017 51.71 51.94 51.43 51.80 647,449 +0.12(+0.24%)
Feb 14, 2017 51.67 51.75 51.43 51.68 441,397 -0.25(-0.49%)
Feb 13, 2017 52.18 52.47 51.93 51.94 485,934 -0.34(-0.65%)
Feb 10, 2017 51.78 52.31 51.39 52.28 871,615 +0.70(+1.35%)
Feb 09, 2017 51.23 51.84 51.07 51.58 718,060 +0.46(+0.90%)
Feb 08, 2017 51.13 51.37 50.87 51.12 636,392 -0.23(-0.44%)
Feb 07, 2017 51.46 51.80 51.08 51.34 660,284 -0.16(-0.31%)
Feb 06, 2017 51.67 51.91 51.15 51.50 699,390 -0.24(-0.47%)
Feb 03, 2017 51.50 51.85 48.96 51.74 749,842 +0.10(+0.19%)
Feb 02, 2017 50.22 52.39 49.81 51.65 1,095,009 +0.40(+0.78%)
Feb 01, 2017 51.29 51.47 50.62 51.25 714,609 +0.01(+0.02%)
Jan 31, 2017 50.89 51.38 50.21 51.24 633,110 +0.34(+0.67%)
Jan 30, 2017 50.77 51.02 50.35 50.90 679,726 -0.15(-0.29%)
Jan 27, 2017 51.05 51.18 50.65 51.05 369,900 -0.07(-0.14%)
Jan 26, 2017 51.62 51.70 50.89 51.12 765,074 -0.51(-0.98%)
Jan 25, 2017 51.31 51.72 51.17 51.62 814,005 +0.29(+0.56%)
Jan 24, 2017 51.37 51.53 51.26 51.33 853,069 -0.16(-0.31%)
Jan 23, 2017 51.38 51.60 51.24 51.49 584,324 -0.10(-0.19%)
Jan 20, 2017 51.66 51.94 51.37 51.59 850,357 -0.19(-0.37%)
Jan 19, 2017 51.72 51.85 51.60 51.78 449,948 +0.06(+0.12%)
Jan 18, 2017 52.33 52.33 51.67 51.72 781,044 -0.42(-0.80%)
Jan 17, 2017 51.50 52.41 51.50 52.14 1,451,198 +0.28(+0.54%)
Jan 13, 2017 51.86 51.86 51.86 0 +0.59(+1.16%)
Jan 12, 2017 51.14 51.41 51.02 51.26 584,937 +0.07(+0.14%)
Jan 11, 2017 50.56 51.38 50.56 51.19 878,063 +0.46(+0.91%)
Jan 10, 2017 50.70 51.14 50.45 50.73 573,114 +0.10(+0.19%)
Jan 09, 2017 51.50 51.50 50.59 50.64 644,224 -0.82(-1.59%)
Jan 06, 2017 50.87 51.49 50.71 51.46 482,586 +0.42(+0.82%)
Jan 05, 2017 50.78 51.31 50.62 51.04 720,925 +0.25(+0.50%)
Jan 04, 2017 51.05 51.18 50.54 50.78 902,940 +0.00(+0.00%)
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.