Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.99 +0.09 (+0.10%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.15 39.93 39.93 39.93 508,855 -0.30(-0.76%)
Dec 30, 2014 40.27 40.31 40.03 40.23 296,272 -0.06(-0.15%)
Dec 29, 2014 40.13 40.55 39.94 40.29 512,183 -0.07(-0.17%)
Dec 26, 2014 40.68 40.70 40.32 40.36 341,526 -0.32(-0.78%)
Dec 24, 2014 40.68 40.68 40.68 40.68 277,504 +0.03(+0.06%)
Dec 23, 2014 40.96 40.96 40.56 40.65 604,368 -0.11(-0.27%)
Dec 22, 2014 39.95 40.76 39.95 40.76 550,058 +0.81(+2.02%)
Dec 19, 2014 40.28 40.47 39.92 39.95 812,487 -0.18(-0.46%)
Dec 18, 2014 40.05 40.28 39.74 40.14 1,362,586 +0.50(+1.25%)
Dec 17, 2014 39.25 39.87 39.10 39.64 1,009,375 +0.46(+1.18%)
Dec 16, 2014 39.13 39.53 39.00 39.18 837,171 -0.10(-0.26%)
Dec 15, 2014 39.68 39.82 39.07 39.28 559,714 -0.17(-0.43%)
Dec 12, 2014 39.79 40.34 39.45 39.45 689,376 -0.86(-2.12%)
Dec 11, 2014 40.25 40.90 40.20 40.31 1,185,132 +0.77(+1.95%)
Dec 10, 2014 40.26 40.52 39.53 39.54 855,977 -1.02(-2.51%)
Dec 09, 2014 40.98 41.04 40.53 40.56 600,251 -0.72(-1.74%)
Dec 08, 2014 41.24 41.65 41.12 41.28 568,268 -0.06(-0.15%)
Dec 05, 2014 41.20 41.41 40.99 41.34 548,753 +0.12(+0.29%)
Dec 04, 2014 41.53 41.54 41.10 41.22 471,558 -0.18(-0.43%)
Dec 03, 2014 41.18 41.40 40.76 41.40 914,960 +0.27(+0.67%)
Dec 02, 2014 41.15 41.28 40.83 41.12 901,887 -0.07(-0.17%)
Dec 01, 2014 41.50 41.67 41.14 41.19 844,230 -0.53(-1.26%)
Nov 28, 2014 41.30 41.86 41.11 41.72 265,035 +0.42(+1.03%)
Nov 26, 2014 41.22 41.29 41.29 41.29 555,943 +0.00(+0.00%)
Nov 25, 2014 41.35 41.68 41.22 41.29 651,832 -0.05(-0.12%)
Nov 24, 2014 41.25 41.54 41.04 41.35 997,754 +0.21(+0.50%)
Nov 21, 2014 40.89 41.24 40.80 41.14 824,060 +0.40(+0.99%)
Nov 20, 2014 40.63 40.79 40.53 40.74 1,013,394 +0.03(+0.06%)
Nov 19, 2014 40.65 40.72 40.49 40.71 857,308 +0.14(+0.34%)
Nov 18, 2014 40.64 40.76 40.56 40.58 645,696 -0.09(-0.23%)
Nov 17, 2014 40.64 40.85 40.40 40.67 634,315 -0.03(-0.08%)
Nov 14, 2014 40.72 40.74 40.50 40.70 675,642 -0.02(-0.04%)
Nov 13, 2014 40.82 41.01 40.60 40.72 772,355 -0.10(-0.25%)
Nov 12, 2014 40.50 40.85 40.50 40.82 493,071 +0.20(+0.48%)
Nov 11, 2014 40.65 40.85 40.57 40.63 487,177 -0.03(-0.06%)
Nov 10, 2014 40.59 40.93 40.22 40.65 877,961 -0.01(-0.02%)
Nov 07, 2014 40.70 41.11 40.44 40.66 907,175 -0.07(-0.17%)
Nov 06, 2014 41.13 41.27 40.71 40.73 1,074,199 -0.53(-1.29%)
Nov 05, 2014 39.66 41.27 39.52 41.26 990,719 +0.89(+2.20%)
Nov 04, 2014 40.43 40.87 40.31 40.37 1,049,675 -0.33(-0.82%)
Nov 03, 2014 40.64 40.88 40.40 40.70 862,736 +0.02(+0.04%)
Oct 31, 2014 40.48 40.70 40.06 40.69 907,275 +0.62(+1.56%)
Oct 30, 2014 39.98 40.29 39.91 40.06 737,493 +0.09(+0.21%)
Oct 29, 2014 40.14 40.28 39.81 39.98 502,103 -0.14(-0.34%)
Oct 28, 2014 39.93 40.33 39.93 40.11 469,891 +0.23(+0.58%)
Oct 27, 2014 39.51 39.57 39.57 39.88 637,870 +0.32(+0.80%)
Oct 24, 2014 39.23 39.64 39.20 39.57 666,340 +0.28(+0.72%)
Oct 23, 2014 39.53 39.78 39.27 39.28 632,870 +0.09(+0.22%)
Oct 22, 2014 39.25 39.64 39.19 39.20 508,465 -0.05(-0.13%)
Oct 21, 2014 38.74 39.30 38.66 39.25 577,412 +0.56(+1.46%)
Oct 20, 2014 38.52 38.60 38.35 38.68 621,743 +0.20(+0.51%)
Oct 17, 2014 38.29 38.55 37.71 38.49 807,562 +0.46(+1.22%)
Oct 16, 2014 38.12 38.57 37.85 38.02 937,481 -0.50(-1.29%)
Oct 15, 2014 38.44 38.75 37.81 38.52 793,692 -0.21(-0.55%)
Oct 14, 2014 38.67 39.16 38.34 38.74 944,180 +0.29(+0.76%)
Oct 13, 2014 38.38 38.90 38.33 38.44 839,214 +0.02(+0.04%)
Oct 10, 2014 38.74 39.05 38.30 38.43 751,927 -0.39(-0.99%)
Oct 09, 2014 39.13 39.46 38.80 38.81 593,357 -0.46(-1.18%)
Oct 08, 2014 38.88 39.33 38.77 39.27 751,865 +0.46(+1.19%)
Oct 07, 2014 39.20 39.44 38.77 38.81 720,081 -0.45(-1.13%)
Oct 06, 2014 39.57 39.76 39.15 39.26 437,592 -0.11(-0.28%)
Oct 03, 2014 39.35 39.56 39.09 39.37 334,915 +0.28(+0.72%)
Oct 02, 2014 38.99 39.27 38.80 39.09 352,516 +0.13(+0.33%)
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.