Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.17 +0.63 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.21 46.64 45.46 46.46 657,726 +0.68(+1.49%)
Mar 28, 2014 45.96 46.04 45.58 45.78 480,893 +0.02(+0.04%)
Mar 27, 2014 45.89 46.11 45.67 45.76 777,213 -0.32(-0.69%)
Mar 26, 2014 46.42 46.56 45.96 46.08 691,269 -0.18(-0.39%)
Mar 25, 2014 45.93 46.33 45.71 46.26 992,294 +0.58(+1.27%)
Mar 24, 2014 45.89 46.19 45.30 45.68 576,473 -0.40(-0.87%)
Mar 21, 2014 46.39 46.85 46.02 46.08 953,528 -0.33(-0.71%)
Mar 20, 2014 45.71 46.43 45.71 46.41 453,437 +0.60(+1.31%)
Mar 19, 2014 46.32 46.32 45.44 45.81 584,548 -0.34(-0.74%)
Mar 18, 2014 45.55 46.22 45.55 46.15 581,429 +0.60(+1.32%)
Mar 17, 2014 45.15 45.91 45.07 45.55 571,059 +0.43(+0.95%)
Mar 14, 2014 45.23 45.64 45.06 45.12 437,372 -0.14(-0.31%)
Mar 13, 2014 45.30 45.57 45.09 45.26 812,326 +0.04(+0.09%)
Mar 12, 2014 44.84 45.37 44.54 45.22 540,772 +0.22(+0.49%)
Mar 11, 2014 45.14 45.45 44.86 45.00 516,214 -0.17(-0.38%)
Mar 10, 2014 44.83 45.28 44.81 45.17 583,212 +0.08(+0.18%)
Mar 07, 2014 45.13 45.30 44.83 45.09 440,531 +0.14(+0.31%)
Mar 06, 2014 44.70 45.19 44.63 44.95 474,373 +0.17(+0.38%)
Mar 05, 2014 44.80 44.92 44.47 44.78 604,231 +0.01(+0.02%)
Mar 04, 2014 44.60 44.90 44.45 44.77 478,568 +0.52(+1.18%)
Mar 03, 2014 43.91 44.39 43.89 44.25 644,630 -0.23(-0.52%)
Feb 28, 2014 44.46 44.80 44.20 44.48 518,325 +0.09(+0.20%)
Feb 27, 2014 44.41 44.62 44.23 44.39 466,420 -0.01(-0.02%)
Feb 26, 2014 44.13 44.66 44.00 44.40 668,160 +0.25(+0.57%)
Feb 25, 2014 43.61 44.41 43.61 44.15 772,641 -0.18(-0.41%)
Feb 24, 2014 44.41 44.54 44.29 44.33 702,560 -0.21(-0.47%)
Feb 21, 2014 44.32 44.68 44.32 44.54 696,735 +0.13(+0.29%)
Feb 20, 2014 43.87 44.53 43.62 44.41 998,720 +0.57(+1.30%)
Feb 19, 2014 44.11 44.62 43.79 43.84 837,707 -0.45(-1.02%)
Feb 18, 2014 43.89 44.34 43.73 44.29 877,937 +0.24(+0.54%)
Feb 14, 2014 43.42 44.05 44.05 44.05 1,093,800 -0.29(-0.65%)
Feb 13, 2014 42.96 44.35 42.96 44.34 903,447 +0.90(+2.07%)
Feb 12, 2014 43.41 43.79 43.35 43.44 910,257 -0.22(-0.50%)
Feb 11, 2014 43.31 43.84 43.16 43.66 1,083,779 +0.16(+0.37%)
Feb 10, 2014 43.01 43.78 43.01 43.50 1,080,134 +0.16(+0.37%)
Feb 07, 2014 42.70 43.40 42.60 43.34 803,024 +0.75(+1.76%)
Feb 06, 2014 42.14 42.60 42.03 42.59 632,281 +0.26(+0.61%)
Feb 05, 2014 42.09 42.37 41.92 42.33 590,783 +0.00(+0.00%)
Feb 04, 2014 42.05 42.54 41.79 42.33 755,247 +0.29(+0.69%)
Feb 03, 2014 42.00 42.94 41.94 42.04 1,108,346 -1.22(-2.82%)
Jan 31, 2014 42.90 44.00 42.33 43.26 1,562,299 -0.84(-1.90%)
Jan 30, 2014 42.67 44.40 42.67 44.10 1,224,935 +1.96(+4.65%)
Jan 29, 2014 42.32 42.48 42.00 42.14 598,804 -0.39(-0.92%)
Jan 28, 2014 42.32 42.73 42.31 42.53 830,401 +0.36(+0.85%)
Jan 27, 2014 42.30 42.46 42.09 42.17 686,291 -0.23(-0.54%)
Jan 24, 2014 42.77 43.24 42.40 42.40 939,043 -0.57(-1.33%)
Jan 23, 2014 42.68 43.01 42.35 42.97 1,004,035 +0.16(+0.37%)
Jan 22, 2014 42.27 42.85 42.05 42.81 921,983 +0.48(+1.13%)
Jan 21, 2014 42.10 42.41 41.83 42.33 756,515 +0.38(+0.91%)
Jan 17, 2014 41.87 41.95 41.95 41.95 1,631,100 -0.04(-0.10%)
Jan 16, 2014 42.00 42.24 41.83 41.99 1,661,485 -0.03(-0.07%)
Jan 15, 2014 41.88 42.10 41.72 42.02 762,401 +0.14(+0.33%)
Jan 14, 2014 41.19 41.89 40.70 41.88 858,522 +0.83(+2.02%)
Jan 13, 2014 41.24 41.29 40.94 41.05 558,478 -0.34(-0.82%)
Jan 10, 2014 41.44 41.55 41.27 41.39 497,605 -0.03(-0.07%)
Jan 09, 2014 41.25 41.58 41.10 41.42 804,479 +0.14(+0.34%)
Jan 08, 2014 40.94 41.29 40.73 41.28 1,062,725 +0.48(+1.18%)
Jan 07, 2014 40.49 41.02 40.44 40.80 597,655 +0.41(+1.02%)
Jan 06, 2014 41.12 41.49 40.37 40.39 745,991 -0.78(-1.89%)
Jan 03, 2014 40.88 41.18 40.66 41.17 652,476 +0.41(+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.