Amdocs Ltd Ord (NQ: DOX )

69.82 USD -1.16 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.48 52.94 52.21 52.50 756,914 +0.02(+0.04%)
Feb 26, 2015 52.29 52.93 52.14 52.48 700,448 +0.22(+0.42%)
Feb 25, 2015 52.49 52.49 52.05 52.26 667,208 +0.12(+0.23%)
Feb 24, 2015 51.91 52.29 51.81 52.14 803,203 +0.40(+0.77%)
Feb 23, 2015 51.70 51.94 51.39 51.74 600,807 +0.17(+0.33%)
Feb 20, 2015 51.53 51.63 51.17 51.57 509,520 +0.04(+0.08%)
Feb 19, 2015 50.99 51.60 50.82 51.53 546,892 +0.39(+0.76%)
Feb 18, 2015 50.57 51.24 50.57 51.14 416,012 +0.31(+0.62%)
Feb 17, 2015 50.65 50.99 50.42 50.83 769,748 -0.33(-0.64%)
Feb 13, 2015 50.74 51.15 51.15 51.15 780,700 +0.37(+0.73%)
Feb 12, 2015 50.00 50.81 49.79 50.78 626,374 +0.94(+1.89%)
Feb 11, 2015 49.51 49.87 49.51 49.84 457,594 +0.07(+0.14%)
Feb 10, 2015 49.72 49.98 49.21 49.77 530,344 +0.24(+0.48%)
Feb 09, 2015 49.58 49.95 49.35 49.53 576,650 -0.36(-0.72%)
Feb 06, 2015 50.28 50.28 49.49 49.89 560,753 -0.19(-0.38%)
Feb 05, 2015 49.27 50.27 49.27 50.08 890,182 +0.94(+1.91%)
Feb 04, 2015 48.59 49.44 48.57 49.14 1,222,470 +0.26(+0.52%)
Feb 03, 2015 48.01 48.90 46.58 48.88 754,857 +0.88(+1.82%)
Feb 02, 2015 47.94 48.05 46.88 48.01 1,051,268 -0.17(-0.35%)
Jan 30, 2015 48.61 48.90 48.06 48.18 913,565 -0.63(-1.29%)
Jan 29, 2015 48.35 48.84 47.98 48.81 729,465 +0.57(+1.18%)
Jan 28, 2015 48.83 49.24 48.23 48.24 773,449 +0.70(+1.47%)
Jan 27, 2015 48.05 48.19 47.46 47.54 559,788 -0.78(-1.61%)
Jan 26, 2015 48.09 48.35 47.75 48.32 529,966 +0.21(+0.44%)
Jan 23, 2015 48.25 48.53 47.97 48.11 479,349 -0.19(-0.39%)
Jan 22, 2015 47.80 48.54 47.44 48.30 492,397 +0.73(+1.53%)
Jan 21, 2015 47.70 47.70 46.99 47.57 521,687 -0.19(-0.40%)
Jan 20, 2015 48.00 48.00 47.52 47.76 608,951 -0.09(-0.19%)
Jan 16, 2015 47.08 47.91 46.87 47.85 618,029 +0.82(+1.74%)
Jan 15, 2015 47.36 47.62 46.90 47.03 353,960 -0.19(-0.40%)
Jan 14, 2015 47.10 47.38 46.86 47.22 470,446 -0.12(-0.26%)
Jan 13, 2015 47.36 47.99 47.02 47.35 459,975 +0.39(+0.82%)
Jan 12, 2015 46.85 47.33 46.71 46.96 543,445 -0.02(-0.04%)
Jan 09, 2015 47.13 47.28 46.63 46.98 305,409 -0.07(-0.15%)
Jan 08, 2015 46.59 47.23 46.59 47.05 421,860 +0.74(+1.60%)
Jan 07, 2015 46.44 46.48 46.04 46.31 727,910 +0.28(+0.61%)
Jan 06, 2015 46.29 46.33 45.75 46.03 758,773 -0.18(-0.39%)
Jan 05, 2015 46.40 46.48 46.12 46.21 421,032 -0.30(-0.65%)
Jan 02, 2015 46.73 46.87 46.30 46.51 492,555 -0.15(-0.31%)
Dec 31, 2014 46.91 46.65 46.65 46.65 435,500 -0.35(-0.76%)
Dec 30, 2014 47.05 47.10 46.78 47.01 253,562 -0.07(-0.15%)
Dec 29, 2014 46.89 47.38 46.67 47.08 438,348 -0.08(-0.17%)
Dec 26, 2014 47.53 47.55 47.11 47.16 292,293 -0.37(-0.78%)
Dec 24, 2014 47.53 47.53 47.53 47.53 237,500 +0.03(+0.06%)
Dec 23, 2014 47.86 47.86 47.39 47.50 517,244 -0.13(-0.27%)
Dec 22, 2014 46.68 47.63 46.68 47.63 470,763 +0.95(+2.02%)
Dec 19, 2014 47.07 47.29 46.65 46.69 695,361 -0.22(-0.46%)
Dec 18, 2014 46.80 47.07 46.43 46.90 1,166,158 +0.58(+1.25%)
Dec 17, 2014 45.86 46.59 45.69 46.32 863,866 +0.54(+1.18%)
Dec 16, 2014 45.72 46.19 45.57 45.78 716,486 -0.12(-0.26%)
Dec 15, 2014 46.36 46.53 45.65 45.90 479,027 -0.20(-0.43%)
Dec 12, 2014 46.49 47.13 46.10 46.10 589,997 -1.00(-2.12%)
Dec 11, 2014 47.03 47.79 46.97 47.10 1,014,286 +0.90(+1.95%)
Dec 10, 2014 47.04 47.35 46.19 46.20 732,581 -1.19(-2.51%)
Dec 09, 2014 47.88 47.95 47.36 47.39 513,720 -0.84(-1.74%)
Dec 08, 2014 48.19 48.67 48.05 48.23 486,348 -0.07(-0.14%)
Dec 05, 2014 48.14 48.38 47.90 48.30 469,646 +0.14(+0.29%)
Dec 04, 2014 48.52 48.54 48.03 48.16 403,579 -0.21(-0.43%)
Dec 03, 2014 48.12 48.37 47.63 48.37 783,061 +0.32(+0.67%)
Dec 02, 2014 48.08 48.24 47.71 48.05 771,873 -0.08(-0.17%)
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.