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 (%)
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%)
Mar 01, 2018 58.05 58.47 57.16 57.61 723,056 -0.51(-0.88%)
Feb 28, 2018 58.89 59.38 58.12 58.12 626,247 -0.54(-0.92%)
Feb 27, 2018 59.02 59.50 58.66 58.66 605,904 -0.35(-0.60%)
Feb 26, 2018 59.19 59.40 58.77 59.01 405,201 +0.11(+0.18%)
Feb 23, 2018 58.49 58.91 58.49 58.91 299,142 +0.48(+0.82%)
Feb 22, 2018 58.43 534,763 +0.34(+0.58%)
Feb 21, 2018 58.60 58.99 58.08 58.09 506,414 -0.49(-0.83%)
Feb 20, 2018 59.11 59.18 58.35 58.58 503,251 -0.75(-1.27%)
Feb 16, 2018 59.33 59.33 59.33 0 +0.31(+0.52%)
Feb 15, 2018 58.30 59.06 58.24 59.02 615,689 +0.78(+1.34%)
Feb 14, 2018 57.49 58.26 57.08 58.24 791,040 +0.58(+1.00%)
Feb 13, 2018 57.62 57.70 57.16 57.66 897,140 -0.05(-0.09%)
Feb 12, 2018 57.70 57.84 56.90 57.71 1,064,046 +0.16(+0.28%)
Feb 09, 2018 57.02 57.78 56.19 57.55 1,390,407 +1.20(+2.13%)
Feb 08, 2018 57.60 56.33 56.35 1,094,431 -0.89(-1.56%)
Feb 07, 2018 57.00 57.89 56.98 57.24 725,504 -0.03(-0.05%)
Feb 06, 2018 57.62 55.27 57.27 1,286,329 +0.04(+0.06%)
Feb 05, 2018 59.08 59.16 57.04 57.24 771,994 -2.36(-3.96%)
Feb 02, 2018 59.75 60.27 59.54 59.59 1,057,229 -0.61(-1.01%)
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.