Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amdocs Ltd Ord (NQ: DOX )

86.21 -1.08 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.