Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.51 +0.61 (+0.68%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.14 40.31 40.31 40.31 590,412 +0.32(+0.79%)
Aug 28, 2014 39.27 40.06 39.27 39.99 757,635 +0.54(+1.37%)
Aug 27, 2014 39.38 39.61 39.29 39.45 473,619 -0.05(-0.13%)
Aug 26, 2014 39.51 39.60 39.27 39.51 506,031 +0.12(+0.30%)
Aug 25, 2014 39.48 39.53 39.31 39.39 579,868 +0.02(+0.04%)
Aug 22, 2014 39.42 39.69 39.31 39.37 530,564 -0.01(-0.02%)
Aug 21, 2014 39.17 39.41 39.03 39.38 634,953 +0.30(+0.77%)
Aug 20, 2014 39.30 39.48 39.05 39.08 509,249 -0.29(-0.74%)
Aug 19, 2014 39.37 39.54 39.03 39.37 404,190 +0.15(+0.37%)
Aug 18, 2014 38.97 39.28 38.83 39.22 345,165 +0.35(+0.90%)
Aug 15, 2014 39.12 39.18 38.83 38.87 525,198 -0.15(-0.39%)
Aug 14, 2014 39.03 39.28 38.94 39.03 768,258 -0.09(-0.22%)
Aug 13, 2014 38.87 39.27 38.68 39.11 646,792 +0.33(+0.84%)
Aug 12, 2014 38.60 39.02 38.60 38.79 1,258,517 +0.09(+0.22%)
Aug 11, 2014 38.43 38.80 38.06 38.70 863,831 +0.45(+1.16%)
Aug 08, 2014 37.97 38.21 37.77 38.26 714,923 +0.34(+0.90%)
Aug 07, 2014 40.65 40.65 37.75 37.91 958,179 -0.65(-1.69%)
Aug 06, 2014 38.32 38.69 37.97 38.56 1,036,486 +0.01(+0.02%)
Aug 05, 2014 38.60 38.94 38.44 38.56 951,978 -0.30(-0.77%)
Aug 04, 2014 38.92 39.04 38.50 38.86 703,631 +0.08(+0.20%)
Aug 01, 2014 38.68 38.89 38.38 38.78 835,188 -0.03(-0.07%)
Jul 31, 2014 39.54 39.72 38.78 38.80 1,492,172 -1.10(-2.75%)
Jul 30, 2014 40.72 40.72 39.77 39.90 1,018,249 -0.52(-1.29%)
Jul 29, 2014 41.18 41.18 40.34 40.42 1,019,428 -0.76(-1.85%)
Jul 28, 2014 41.04 41.26 40.72 41.18 673,746 +0.27(+0.65%)
Jul 25, 2014 40.73 41.17 40.72 40.92 671,547 -0.05(-0.13%)
Jul 24, 2014 40.96 41.17 40.77 40.97 632,444 -0.11(-0.27%)
Jul 23, 2014 41.15 41.33 40.95 41.08 860,071 -0.06(-0.15%)
Jul 22, 2014 40.93 41.19 40.93 41.14 697,659 +0.23(+0.56%)
Jul 21, 2014 40.91 40.98 40.46 40.91 516,405 -0.02(-0.04%)
Jul 18, 2014 40.92 40.99 40.75 40.93 469,783 +0.17(+0.42%)
Jul 17, 2014 40.61 41.04 40.58 40.76 783,924 +0.14(+0.34%)
Jul 16, 2014 41.30 41.33 40.58 40.62 594,600 -0.47(-1.15%)
Jul 15, 2014 40.83 41.11 40.80 41.09 817,588 +0.23(+0.57%)
Jul 14, 2014 40.63 40.88 40.63 40.86 933,544 +0.31(+0.76%)
Jul 11, 2014 40.39 40.61 40.23 40.55 528,859 +0.22(+0.55%)
Jul 10, 2014 40.01 40.47 39.83 40.33 588,195 -0.08(-0.19%)
Jul 09, 2014 40.52 40.57 40.27 40.40 848,644 +0.05(+0.13%)
Jul 08, 2014 40.12 40.43 39.92 40.35 1,286,826 +0.27(+0.66%)
Jul 07, 2014 40.14 40.28 40.06 40.09 414,110 -0.14(-0.34%)
Jul 03, 2014 39.95 40.22 40.22 40.22 284,748 +0.41(+1.03%)
Jul 02, 2014 39.94 39.99 39.61 39.81 859,595 -0.04(-0.11%)
Jul 01, 2014 39.86 40.02 39.56 39.86 1,195,244 +0.21(+0.52%)
Jun 30, 2014 39.70 39.80 39.41 39.65 1,523,249 +0.03(+0.06%)
Jun 27, 2014 39.75 41.22 39.46 39.63 2,006,225 -0.11(-0.28%)
Jun 26, 2014 39.89 39.89 39.05 39.74 2,357,392 -0.09(-0.24%)
Jun 25, 2014 40.48 40.53 39.81 39.83 1,287,200 -0.61(-1.50%)
Jun 24, 2014 40.48 40.76 40.28 40.44 1,178,593 +0.02(+0.04%)
Jun 23, 2014 40.66 40.83 40.30 40.42 1,164,402 -0.30(-0.74%)
Jun 20, 2014 40.82 40.94 40.57 40.72 1,169,620 -0.10(-0.25%)
Jun 19, 2014 40.91 41.08 40.71 40.82 1,469,562 -0.03(-0.06%)
Jun 18, 2014 40.81 41.10 40.46 40.85 1,119,911 -0.42(-1.02%)
Jun 17, 2014 41.08 41.51 40.82 41.27 1,919,300 +0.12(+0.29%)
Jun 16, 2014 41.48 41.54 41.01 41.15 983,392 -0.33(-0.80%)
Jun 13, 2014 41.61 41.75 41.41 41.48 580,372 -0.14(-0.33%)
Jun 12, 2014 41.71 41.86 41.46 41.62 922,016 -0.08(-0.18%)
Jun 11, 2014 41.59 41.89 41.56 41.70 380,330 -0.11(-0.27%)
Jun 10, 2014 41.50 41.83 41.34 41.81 770,674 +0.33(+0.78%)
Jun 06, 2014 41.56 41.61 41.38 41.48 710,917 +0.08(+0.19%)
Jun 05, 2014 41.77 41.93 41.29 41.41 730,809 -0.25(-0.60%)
Jun 04, 2014 41.81 41.81 41.46 41.65 673,418 -0.13(-0.31%)
Jun 03, 2014 41.17 41.79 41.05 41.78 834,482 +0.56(+1.35%)
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.