Amdocs Ltd Ord (NQ: DOX )

70.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.39 56.00 54.57 54.59 646,476 -0.53(-0.96%)
Jun 29, 2015 55.78 55.96 55.07 55.12 451,624 -1.03(-1.83%)
Jun 26, 2015 56.01 56.32 55.67 56.15 1,316,905 +0.13(+0.23%)
Jun 25, 2015 55.94 56.16 55.79 56.02 434,999 +0.12(+0.21%)
Jun 24, 2015 56.35 56.57 55.75 55.90 410,185 -0.53(-0.94%)
Jun 23, 2015 56.62 56.63 56.14 56.43 369,221 -0.06(-0.11%)
Jun 22, 2015 56.42 56.95 56.30 56.49 371,876 +0.26(+0.46%)
Jun 19, 2015 56.03 56.51 55.85 56.23 641,803 +0.44(+0.79%)
Jun 18, 2015 55.87 56.11 55.74 55.79 492,726 +0.08(+0.14%)
Jun 17, 2015 55.83 56.00 55.53 55.71 576,401 -0.03(-0.05%)
Jun 16, 2015 55.51 55.91 55.51 55.74 453,675 -0.03(-0.05%)
Jun 15, 2015 56.23 56.25 55.59 55.77 408,979 -0.65(-1.15%)
Jun 12, 2015 56.16 56.79 56.16 56.42 362,436 -0.40(-0.70%)
Jun 11, 2015 56.75 56.97 56.64 56.82 713,812 +0.27(+0.47%)
Jun 10, 2015 54.81 56.62 54.81 56.55 835,845 +0.87(+1.55%)
Jun 09, 2015 56.00 56.13 55.51 55.69 641,897 -0.28(-0.50%)
Jun 08, 2015 56.45 56.79 55.91 55.97 673,935 -0.30(-0.53%)
Jun 05, 2015 55.96 56.29 55.76 56.27 393,409 +0.31(+0.55%)
Jun 04, 2015 56.39 56.47 55.91 55.96 626,522 -0.45(-0.80%)
Jun 03, 2015 56.39 56.71 56.07 56.41 834,065 +0.23(+0.41%)
Jun 02, 2015 55.28 56.33 54.82 56.18 1,065,679 +0.69(+1.24%)
Jun 01, 2015 54.89 55.82 54.68 55.49 806,393 +0.64(+1.17%)
May 29, 2015 54.80 54.89 54.41 54.85 635,894 +0.19(+0.35%)
May 28, 2015 54.08 54.68 53.79 54.66 675,386 +0.74(+1.37%)
May 27, 2015 53.29 54.06 53.22 53.92 730,339 +0.40(+0.75%)
May 26, 2015 53.85 54.14 53.50 53.52 432,763 -0.62(-1.15%)
May 22, 2015 54.28 54.14 54.14 54.14 673,000 -0.40(-0.73%)
May 21, 2015 54.70 54.82 54.48 54.54 680,788 -0.41(-0.75%)
May 20, 2015 55.55 55.58 54.77 54.95 760,179 -0.68(-1.22%)
May 19, 2015 55.49 55.85 55.16 55.63 540,413 +0.13(+0.23%)
May 18, 2015 54.28 55.55 54.28 55.50 754,486 +0.93(+1.70%)
May 15, 2015 55.09 55.17 54.31 54.57 483,668 -0.26(-0.47%)
May 14, 2015 54.36 54.93 54.02 54.83 376,532 +0.75(+1.39%)
May 13, 2015 53.63 54.13 53.40 54.08 623,156 +0.67(+1.25%)
May 12, 2015 53.83 54.05 53.27 53.41 663,234 -0.70(-1.29%)
May 11, 2015 53.80 54.38 53.68 54.11 551,070 +0.25(+0.46%)
May 08, 2015 54.25 54.41 53.78 53.86 848,015 +0.25(+0.47%)
May 07, 2015 53.55 54.07 53.46 53.61 776,954 -0.09(-0.17%)
May 06, 2015 54.03 54.07 53.55 53.70 519,951 -0.37(-0.68%)
May 05, 2015 54.46 54.47 53.87 54.07 444,407 -0.41(-0.75%)
May 04, 2015 54.34 54.76 54.11 54.48 634,904 +0.11(+0.20%)
May 01, 2015 55.13 55.38 54.26 54.37 1,090,446 -0.70(-1.27%)
Apr 30, 2015 55.25 55.66 54.29 55.07 1,324,502 -0.50(-0.90%)
Apr 29, 2015 55.60 55.81 55.36 55.57 707,985 +0.14(+0.25%)
Apr 28, 2015 55.40 55.65 55.04 55.43 447,206 +0.09(+0.16%)
Apr 27, 2015 55.42 55.49 54.87 55.34 736,530 +0.04(+0.07%)
Apr 24, 2015 54.80 55.36 54.50 55.30 513,706 +0.31(+0.57%)
Apr 23, 2015 55.04 55.31 54.62 54.99 544,266 -0.05(-0.10%)
Apr 22, 2015 54.80 55.12 54.47 55.04 374,848 +0.37(+0.68%)
Apr 21, 2015 54.62 54.97 54.38 54.67 709,549 +0.58(+1.07%)
Apr 20, 2015 54.18 54.60 54.00 54.09 764,032 -0.06(-0.11%)
Apr 17, 2015 54.56 54.64 53.96 54.15 434,430 -0.87(-1.58%)
Apr 16, 2015 55.00 55.38 54.66 55.02 726,643 -0.16(-0.29%)
Apr 15, 2015 54.83 55.26 54.70 55.18 800,877 +0.64(+1.17%)
Apr 14, 2015 54.35 54.60 54.11 54.54 863,543 +0.27(+0.50%)
Apr 13, 2015 54.44 54.59 54.14 54.27 537,919 -0.10(-0.18%)
Apr 10, 2015 54.15 54.49 54.03 54.37 385,374 +0.38(+0.71%)
Apr 09, 2015 53.80 54.14 53.58 53.99 436,738 +0.10(+0.19%)
Apr 08, 2015 53.65 54.16 53.51 53.88 577,574 +0.18(+0.34%)
Apr 07, 2015 53.70 54.05 53.68 53.70 365,489 +0.01(+0.01%)
Apr 06, 2015 53.54 53.98 53.29 53.70 706,043 -0.01(-0.01%)
Apr 02, 2015 53.71 53.70 53.70 53.70 585,800 -0.13(-0.24%)
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.