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 (%)
Jul 31, 2014 39.48 39.65 38.72 38.74 1,494,539 -1.09(-2.75%)
Jul 30, 2014 40.66 40.66 39.71 39.84 1,019,864 -0.52(-1.29%)
Jul 29, 2014 41.12 41.12 40.28 40.36 1,021,045 -0.76(-1.85%)
Jul 28, 2014 40.97 41.19 40.66 41.12 674,815 +0.26(+0.65%)
Jul 25, 2014 40.66 41.10 40.65 40.85 672,612 -0.05(-0.13%)
Jul 24, 2014 40.90 41.10 40.71 40.90 633,447 -0.11(-0.27%)
Jul 23, 2014 41.08 41.26 40.89 41.02 861,436 -0.06(-0.15%)
Jul 22, 2014 40.87 41.13 40.87 41.08 698,766 +0.23(+0.56%)
Jul 21, 2014 40.84 40.91 40.40 40.84 517,224 -0.02(-0.04%)
Jul 18, 2014 40.85 40.92 40.68 40.86 470,528 +0.17(+0.42%)
Jul 17, 2014 40.55 40.97 40.52 40.69 785,167 +0.14(+0.34%)
Jul 16, 2014 41.24 41.27 40.52 40.55 595,544 -0.47(-1.15%)
Jul 15, 2014 40.77 41.05 40.74 41.02 818,885 +0.23(+0.57%)
Jul 14, 2014 40.56 40.82 40.56 40.79 935,025 +0.31(+0.76%)
Jul 11, 2014 40.32 40.55 40.17 40.49 529,698 +0.22(+0.55%)
Jul 10, 2014 39.95 40.41 39.77 40.26 589,128 -0.08(-0.19%)
Jul 09, 2014 40.46 40.50 40.20 40.34 849,990 +0.05(+0.13%)
Jul 08, 2014 40.06 40.37 39.86 40.29 1,288,868 +0.26(+0.66%)
Jul 07, 2014 40.08 40.21 40.00 40.02 414,767 -0.14(-0.34%)
Jul 03, 2014 39.89 40.16 40.16 40.16 285,200 +0.41(+1.03%)
Jul 02, 2014 39.88 39.93 39.55 39.75 860,959 -0.04(-0.11%)
Jul 01, 2014 39.79 39.96 39.49 39.79 1,197,140 +0.21(+0.52%)
Jun 30, 2014 39.64 39.73 39.35 39.59 1,525,665 +0.03(+0.06%)
Jun 27, 2014 39.69 41.15 39.40 39.56 2,009,408 -0.11(-0.28%)
Jun 26, 2014 39.83 39.83 38.99 39.67 2,361,133 -0.09(-0.24%)
Jun 25, 2014 40.42 40.47 39.74 39.77 1,289,242 -0.61(-1.50%)
Jun 24, 2014 40.42 40.69 40.21 40.37 1,180,462 +0.02(+0.04%)
Jun 23, 2014 40.60 40.77 40.24 40.36 1,166,249 -0.30(-0.74%)
Jun 20, 2014 40.76 40.88 40.50 40.66 1,171,476 -0.10(-0.25%)
Jun 19, 2014 40.84 41.02 40.65 40.76 1,471,894 -0.03(-0.06%)
Jun 18, 2014 40.74 41.04 40.39 40.78 1,121,688 -0.42(-1.02%)
Jun 17, 2014 41.02 41.44 40.75 41.20 1,922,345 +0.12(+0.29%)
Jun 16, 2014 41.42 41.48 40.95 41.08 984,952 -0.33(-0.80%)
Jun 13, 2014 41.55 41.68 41.34 41.42 581,293 -0.14(-0.33%)
Jun 12, 2014 41.64 41.79 41.39 41.55 923,479 -0.08(-0.18%)
Jun 11, 2014 41.52 41.83 41.49 41.63 380,934 -0.11(-0.27%)
Jun 10, 2014 41.43 41.76 41.28 41.74 771,896 +0.32(+0.78%)
Jun 06, 2014 41.49 41.55 41.32 41.42 712,045 +0.08(+0.19%)
Jun 05, 2014 41.70 41.86 41.23 41.34 731,968 -0.25(-0.60%)
Jun 04, 2014 41.74 41.74 41.39 41.59 674,487 -0.13(-0.31%)
Jun 03, 2014 41.10 41.72 40.98 41.72 835,806 +0.56(+1.35%)
Jun 02, 2014 41.12 41.30 40.92 41.16 453,923 +0.04(+0.10%)
May 30, 2014 40.99 41.27 40.93 41.12 396,296 +0.02(+0.04%)
May 29, 2014 41.09 41.37 40.81 41.10 479,352 +0.18(+0.44%)
May 28, 2014 41.16 41.31 40.89 40.92 603,416 -0.17(-0.42%)
May 27, 2014 40.99 41.12 40.77 41.09 603,558 +0.28(+0.69%)
May 23, 2014 40.43 40.81 40.81 40.81 646,119 +0.24(+0.59%)
May 22, 2014 40.59 40.66 40.32 40.57 480,722 -0.03(-0.06%)
May 21, 2014 40.51 40.75 40.46 40.60 667,753 +0.17(+0.42%)
May 20, 2014 40.50 40.66 40.20 40.43 476,243 -0.04(-0.11%)
May 19, 2014 40.20 40.65 40.02 40.47 956,895 +0.32(+0.79%)
May 16, 2014 39.84 40.37 39.60 40.15 467,286 +0.33(+0.84%)
May 15, 2014 40.32 40.32 39.75 39.82 719,943 -0.42(-1.04%)
May 14, 2014 40.12 40.40 40.08 40.24 372,931 -0.11(-0.28%)
May 13, 2014 40.55 40.64 40.20 40.35 639,845 -0.11(-0.27%)
May 12, 2014 40.29 40.62 40.25 40.46 612,013 +0.15(+0.36%)
May 09, 2014 40.27 40.48 40.00 40.31 676,504 -0.19(-0.46%)
May 08, 2014 40.35 40.77 40.32 40.50 660,413 +0.04(+0.11%)
May 07, 2014 40.37 40.55 39.96 40.46 829,611 +0.15(+0.38%)
May 06, 2014 40.22 40.39 40.08 40.31 774,696 +0.14(+0.34%)
May 05, 2014 40.28 40.43 40.01 40.17 887,538 -0.24(-0.59%)
May 02, 2014 40.53 40.53 39.96 40.41 805,500 +0.22(+0.55%)
May 01, 2014 41.62 41.62 39.79 40.19 1,062,855 +0.43(+1.07%)
Apr 30, 2014 39.40 39.81 38.88 39.76 904,807 +0.54(+1.37%)
Apr 29, 2014 38.69 39.31 38.66 39.22 777,956 +0.71(+1.84%)
Apr 28, 2014 39.06 39.07 38.22 38.51 751,866 -0.30(-0.77%)
Apr 25, 2014 39.26 39.29 38.81 38.81 593,100 -0.53(-1.35%)
Apr 24, 2014 39.90 40.16 39.32 39.34 540,939 -0.20(-0.50%)
Apr 23, 2014 40.26 40.26 39.51 39.54 801,375 -0.55(-1.36%)
Apr 22, 2014 39.59 40.27 39.48 40.08 1,029,317 +0.62(+1.56%)
Apr 21, 2014 39.75 39.77 39.42 39.47 515,946 -0.28(-0.71%)
Apr 17, 2014 39.89 39.75 39.75 39.75 398,017 -0.06(-0.15%)
Apr 16, 2014 39.48 39.87 38.96 39.81 460,703 +0.51(+1.30%)
Apr 15, 2014 39.15 39.35 38.73 39.30 677,635 +0.31(+0.79%)
Apr 14, 2014 38.69 39.05 38.45 38.99 621,528 +0.53(+1.38%)
Apr 11, 2014 38.66 38.97 38.32 38.46 484,217 -0.29(-0.75%)
Apr 10, 2014 39.60 39.75 38.63 38.75 1,155,590 -1.06(-2.66%)
Apr 09, 2014 39.78 39.98 39.60 39.81 565,756 +0.27(+0.69%)
Apr 08, 2014 39.30 39.91 39.19 39.54 1,049,942 +0.42(+1.07%)
Apr 07, 2014 38.79 39.23 38.71 39.12 766,864 +0.16(+0.42%)
Apr 04, 2014 39.77 39.77 38.81 38.96 603,682 -0.61(-1.53%)
Apr 03, 2014 39.81 39.89 39.34 39.56 830,931 -0.18(-0.45%)
Apr 02, 2014 39.81 39.94 39.49 39.74 509,200 +0.02(+0.04%)
Apr 01, 2014 39.77 40.01 39.60 39.73 499,245 +0.03(+0.06%)
Mar 31, 2014 39.49 39.85 38.84 39.70 769,732 +0.58(+1.49%)
Mar 28, 2014 39.27 39.34 38.95 39.12 562,786 +0.02(+0.04%)
Mar 27, 2014 39.21 39.40 39.02 39.10 909,567 -0.27(-0.69%)
Mar 26, 2014 39.67 39.78 39.27 39.37 808,988 -0.15(-0.39%)
Mar 25, 2014 39.25 39.59 39.06 39.53 1,161,275 +0.50(+1.27%)
Mar 24, 2014 39.21 39.47 38.71 39.03 674,643 -0.34(-0.87%)
Mar 21, 2014 39.64 40.03 39.32 39.37 1,115,908 -0.28(-0.71%)
Mar 20, 2014 39.06 39.67 39.06 39.66 530,654 +0.51(+1.31%)
Mar 19, 2014 39.58 39.58 38.83 39.14 684,093 -0.29(-0.74%)
Mar 18, 2014 38.92 39.49 38.92 39.43 680,443 +0.51(+1.32%)
Mar 17, 2014 38.58 39.23 38.51 38.92 668,307 +0.37(+0.95%)
Mar 14, 2014 38.65 39.00 38.50 38.55 511,853 -0.12(-0.31%)
Mar 13, 2014 38.71 38.94 38.53 38.67 950,660 +0.03(+0.09%)
Mar 12, 2014 38.32 38.77 38.06 38.64 632,862 +0.19(+0.49%)
Mar 11, 2014 38.57 38.84 38.33 38.45 604,122 -0.15(-0.38%)
Mar 10, 2014 38.31 38.69 38.29 38.60 682,529 +0.07(+0.18%)
Mar 07, 2014 38.56 38.71 38.31 38.53 515,550 +0.12(+0.31%)
Mar 06, 2014 38.20 38.61 38.14 38.41 555,156 +0.15(+0.38%)
Mar 05, 2014 38.28 38.38 38.00 38.26 707,128 +0.01(+0.02%)
Mar 04, 2014 38.11 38.37 37.98 38.26 560,065 +0.44(+1.18%)
Mar 03, 2014 37.52 37.93 37.50 37.81 754,406 -0.20(-0.52%)
Feb 28, 2014 37.99 38.28 37.76 38.01 606,592 +0.08(+0.20%)
Feb 27, 2014 37.95 38.13 37.79 37.93 545,848 -0.01(-0.02%)
Feb 26, 2014 37.71 38.16 37.60 37.94 781,943 +0.21(+0.57%)
Feb 25, 2014 37.26 37.95 37.26 37.73 904,217 -0.15(-0.41%)
Feb 24, 2014 37.95 38.06 37.85 37.88 822,201 -0.18(-0.47%)
Feb 21, 2014 37.87 38.18 37.87 38.06 815,384 +0.11(+0.29%)
Feb 20, 2014 37.49 38.05 37.27 37.95 1,168,796 +0.49(+1.30%)
Feb 19, 2014 37.69 38.13 37.42 37.46 980,363 -0.38(-1.02%)
Feb 18, 2014 37.50 37.89 37.37 37.85 1,027,444 +0.21(+0.54%)
Feb 14, 2014 37.10 37.64 37.64 37.64 1,280,067 -0.25(-0.65%)
Feb 13, 2014 36.71 37.90 36.71 37.89 1,057,298 +0.77(+2.07%)
Feb 12, 2014 37.09 37.42 37.04 37.12 1,065,268 -0.19(-0.50%)
Feb 11, 2014 37.01 37.46 36.88 37.31 1,268,340 +0.14(+0.37%)
Feb 10, 2014 36.75 37.41 36.75 37.17 1,264,074 +0.14(+0.37%)
Feb 07, 2014 36.49 37.08 36.40 37.03 939,774 +0.64(+1.76%)
Feb 06, 2014 36.01 36.40 35.92 36.39 739,954 +0.22(+0.61%)
Feb 05, 2014 35.97 36.20 35.82 36.17 691,389 +0.00(+0.00%)
Feb 04, 2014 35.93 36.35 35.71 36.17 883,861 +0.25(+0.69%)
Feb 03, 2014 35.89 36.69 35.84 35.92 1,297,090 -1.04(-2.82%)
Jan 31, 2014 36.66 37.60 36.17 36.97 1,828,349 -0.72(-1.90%)
Jan 30, 2014 36.46 37.94 36.46 37.68 1,433,534 +1.67(+4.65%)
Jan 29, 2014 36.16 36.30 35.89 36.01 700,776 -0.33(-0.92%)
Jan 28, 2014 36.16 36.51 36.15 36.34 971,813 +0.31(+0.85%)
Jan 27, 2014 36.14 36.28 35.97 36.03 803,162 -0.20(-0.54%)
Jan 24, 2014 36.55 36.95 36.23 36.23 1,098,956 -0.49(-1.33%)
Jan 23, 2014 36.47 36.75 36.19 36.72 1,175,016 +0.14(+0.37%)
Jan 22, 2014 36.12 36.61 35.94 36.58 1,078,991 +0.41(+1.13%)
Jan 21, 2014 35.97 36.23 35.74 36.17 885,345 +0.32(+0.91%)
Jan 17, 2014 35.78 35.85 35.85 35.85 1,908,866 -0.03(-0.10%)
Jan 16, 2014 35.89 36.09 35.74 35.88 1,944,426 -0.03(-0.07%)
Jan 15, 2014 35.79 35.97 35.65 35.91 892,233 +0.12(+0.33%)
Jan 14, 2014 35.20 35.79 34.78 35.79 1,004,723 +0.71(+2.02%)
Jan 13, 2014 35.24 35.28 34.98 35.08 653,583 -0.29(-0.82%)
Jan 10, 2014 35.41 35.50 35.26 35.37 582,344 -0.03(-0.07%)
Jan 09, 2014 35.25 35.53 35.12 35.39 941,477 +0.12(+0.34%)
Jan 08, 2014 34.98 35.28 34.80 35.27 1,243,700 +0.41(+1.18%)
Jan 07, 2014 34.60 35.05 34.56 34.86 699,432 +0.35(+1.01%)
Jan 06, 2014 35.14 35.45 34.50 34.51 873,028 -0.67(-1.89%)
Jan 03, 2014 34.93 35.19 34.75 35.18 763,588 +0.35(+1.01%)
Jan 02, 2014 35.09 35.43 34.71 34.83 660,706 -0.41(-1.16%)
Dec 31, 2013 35.20 35.24 35.24 35.24 653,492 +0.17(+0.49%)
Dec 30, 2013 35.12 35.20 34.91 35.07 648,119 -0.13(-0.36%)
Dec 27, 2013 35.38 35.38 35.07 35.20 346,559 -0.06(-0.17%)
Dec 26, 2013 35.25 35.46 35.03 35.26 391,311 +0.02(+0.05%)
Dec 24, 2013 35.15 35.33 35.05 35.24 286,640 +0.05(+0.15%)
Dec 23, 2013 35.02 35.25 34.98 35.19 622,713 +0.14(+0.39%)
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.