Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.53 +0.19 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.32 46.49 45.81 45.88 569,569 -0.47(-1.01%)
Sep 29, 2014 45.75 46.49 45.60 46.35 493,390 +0.08(+0.17%)
Sep 26, 2014 46.20 46.46 46.02 46.27 327,081 +0.04(+0.09%)
Sep 25, 2014 47.00 47.00 46.13 46.23 437,717 -0.94(-1.99%)
Sep 24, 2014 47.05 47.28 46.68 47.17 321,199 +0.27(+0.58%)
Sep 23, 2014 47.43 47.43 46.90 46.90 450,248 -0.57(-1.20%)
Sep 22, 2014 47.16 47.59 46.93 47.47 498,633 +0.02(+0.04%)
Sep 19, 2014 48.00 48.00 47.44 47.45 600,440 -0.43(-0.90%)
Sep 18, 2014 47.62 47.97 47.45 47.88 253,455 +0.26(+0.55%)
Sep 17, 2014 47.68 47.74 47.43 47.62 394,699 -0.04(-0.08%)
Sep 16, 2014 47.49 47.90 47.37 47.66 318,525 +0.19(+0.40%)
Sep 15, 2014 47.70 47.70 47.40 47.47 371,449 -0.15(-0.31%)
Sep 12, 2014 47.94 47.94 47.54 47.62 369,008 -0.28(-0.57%)
Sep 11, 2014 47.70 47.97 47.50 47.90 432,245 -0.03(-0.07%)
Sep 10, 2014 47.91 47.99 47.73 47.93 337,134 -0.13(-0.27%)
Sep 09, 2014 48.09 48.50 47.94 48.06 484,586 -0.25(-0.52%)
Sep 08, 2014 48.29 48.49 48.00 48.31 342,646 -0.08(-0.17%)
Sep 05, 2014 48.21 48.47 47.92 48.39 433,753 +0.26(+0.54%)
Sep 04, 2014 48.20 48.31 47.76 48.13 717,818 +0.11(+0.23%)
Sep 03, 2014 47.64 48.08 47.43 48.02 770,690 +0.46(+0.97%)
Sep 02, 2014 47.10 47.49 47.08 47.56 646,413 +0.46(+0.98%)
Aug 29, 2014 46.90 47.10 47.10 47.10 505,300 +0.37(+0.79%)
Aug 28, 2014 45.88 46.81 45.88 46.73 648,416 +0.63(+1.37%)
Aug 27, 2014 46.01 46.28 45.91 46.10 405,343 -0.06(-0.13%)
Aug 26, 2014 46.17 46.27 45.88 46.16 433,083 +0.14(+0.30%)
Aug 25, 2014 46.13 46.19 45.93 46.02 496,276 +0.02(+0.04%)
Aug 22, 2014 46.06 46.38 45.93 46.00 454,079 -0.01(-0.02%)
Aug 21, 2014 45.77 46.05 45.60 46.01 543,420 +0.35(+0.77%)
Aug 20, 2014 45.92 46.13 45.63 45.66 435,837 -0.34(-0.74%)
Aug 19, 2014 46.00 46.20 45.60 46.00 345,923 +0.17(+0.37%)
Aug 18, 2014 45.53 45.90 45.37 45.83 295,407 +0.41(+0.90%)
Aug 15, 2014 45.71 45.78 45.37 45.42 449,487 -0.18(-0.39%)
Aug 14, 2014 45.60 45.90 45.50 45.60 657,508 -0.10(-0.22%)
Aug 13, 2014 45.42 45.88 45.19 45.70 553,552 +0.38(+0.84%)
Aug 12, 2014 45.10 45.59 45.10 45.32 1,077,092 +0.10(+0.22%)
Aug 11, 2014 44.90 45.33 44.47 45.22 739,303 +0.52(+1.16%)
Aug 08, 2014 44.36 44.65 44.13 44.70 611,861 +0.40(+0.90%)
Aug 07, 2014 47.50 47.50 44.11 44.30 820,050 -0.76(-1.69%)
Aug 06, 2014 44.77 45.21 44.36 45.06 887,068 +0.01(+0.02%)
Aug 05, 2014 45.10 45.50 44.92 45.05 814,743 -0.35(-0.77%)
Aug 04, 2014 45.48 45.62 44.99 45.40 602,197 +0.09(+0.20%)
Aug 01, 2014 45.20 45.44 44.85 45.31 714,789 -0.03(-0.07%)
Jul 31, 2014 46.20 46.41 45.31 45.34 1,277,063 -1.28(-2.75%)
Jul 30, 2014 47.58 47.58 46.47 46.62 871,460 -0.61(-1.29%)
Jul 29, 2014 48.12 48.12 47.14 47.23 872,469 -0.89(-1.85%)
Jul 28, 2014 47.95 48.21 47.58 48.12 576,620 +0.31(+0.65%)
Jul 25, 2014 47.59 48.10 47.58 47.81 574,738 -0.06(-0.13%)
Jul 24, 2014 47.86 48.10 47.64 47.87 541,272 -0.13(-0.27%)
Jul 23, 2014 48.08 48.29 47.85 48.00 736,085 -0.07(-0.15%)
Jul 22, 2014 47.83 48.13 47.83 48.07 597,086 +0.27(+0.56%)
Jul 21, 2014 47.80 47.88 47.28 47.80 441,961 -0.02(-0.04%)
Jul 18, 2014 47.81 47.89 47.61 47.82 402,060 +0.20(+0.42%)
Jul 17, 2014 47.45 47.95 47.42 47.62 670,915 +0.16(+0.34%)
Jul 16, 2014 48.26 48.30 47.42 47.46 508,884 -0.55(-1.15%)
Jul 15, 2014 47.71 48.04 47.67 48.01 699,726 +0.27(+0.57%)
Jul 14, 2014 47.47 47.77 47.47 47.74 798,966 +0.36(+0.76%)
Jul 11, 2014 47.19 47.45 47.01 47.38 452,620 +0.26(+0.55%)
Jul 10, 2014 46.75 47.29 46.54 47.12 503,402 -0.09(-0.19%)
Jul 09, 2014 47.35 47.40 47.05 47.21 726,305 +0.06(+0.13%)
Jul 08, 2014 46.88 47.24 46.65 47.15 1,101,320 +0.31(+0.66%)
Jul 07, 2014 46.90 47.06 46.81 46.84 354,413 -0.16(-0.34%)
Jul 03, 2014 46.68 47.00 47.00 47.00 243,700 +0.48(+1.03%)
Jul 02, 2014 46.67 46.73 46.28 46.52 735,678 -0.05(-0.11%)
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.