Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.88 +3.42 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.63 57.98 56.63 57.72 869,612 +0.98(+1.73%)
Jun 29, 2016 56.01 56.90 55.60 56.74 766,319 +1.15(+2.07%)
Jun 28, 2016 54.80 55.66 54.71 55.59 621,637 +0.96(+1.76%)
Jun 27, 2016 54.38 55.39 54.12 54.63 901,241 -0.03(-0.05%)
Jun 24, 2016 54.98 55.55 54.65 54.66 1,398,024 -1.87(-3.31%)
Jun 23, 2016 56.86 57.00 56.24 56.53 734,981 +0.15(+0.27%)
Jun 22, 2016 56.54 56.85 56.15 56.38 539,133 -0.16(-0.28%)
Jun 21, 2016 57.06 57.35 56.06 56.54 583,098 -0.33(-0.58%)
Jun 20, 2016 56.68 57.36 56.68 56.87 381,327 +0.60(+1.07%)
Jun 17, 2016 56.81 57.13 56.26 56.27 817,460 -0.71(-1.25%)
Jun 16, 2016 56.28 57.03 56.02 56.98 529,154 +0.39(+0.69%)
Jun 15, 2016 56.68 56.98 56.52 56.59 386,119 -0.03(-0.05%)
Jun 14, 2016 56.66 56.97 56.32 56.62 716,118 -0.23(-0.40%)
Jun 13, 2016 57.01 57.50 56.48 56.85 398,518 -0.53(-0.92%)
Jun 10, 2016 56.93 57.42 56.56 57.38 463,671 -0.08(-0.14%)
Jun 09, 2016 57.68 57.68 57.26 57.46 341,596 -0.20(-0.35%)
Jun 08, 2016 57.65 57.88 57.38 57.66 472,025 +0.16(+0.28%)
Jun 07, 2016 57.75 57.99 57.31 57.50 501,881 -0.06(-0.10%)
Jun 06, 2016 57.67 57.91 57.11 57.56 312,964 -0.22(-0.38%)
Jun 03, 2016 57.77 58.19 57.41 57.78 571,463 -0.09(-0.16%)
Jun 02, 2016 57.45 58.00 57.44 57.87 607,856 +0.18(+0.31%)
Jun 01, 2016 57.77 58.26 57.55 57.69 476,497 -0.30(-0.52%)
May 31, 2016 57.96 58.16 57.83 57.99 894,082 -0.02(-0.03%)
May 27, 2016 57.39 58.01 58.01 58.01 447,200 +0.56(+0.97%)
May 26, 2016 57.14 57.68 56.81 57.45 569,506 +0.31(+0.54%)
May 25, 2016 57.50 57.50 56.88 57.14 769,514 -0.09(-0.16%)
May 24, 2016 56.62 57.28 56.39 57.23 513,434 +0.85(+1.51%)
May 23, 2016 56.65 56.86 56.33 56.38 480,647 -0.38(-0.67%)
May 20, 2016 56.50 57.03 56.41 56.76 1,098,243 +0.35(+0.62%)
May 19, 2016 56.38 56.80 56.09 56.41 837,163 -0.17(-0.30%)
May 18, 2016 56.68 57.11 56.33 56.58 463,560 -0.27(-0.47%)
May 17, 2016 57.43 57.58 56.78 56.85 510,607 -0.59(-1.03%)
May 16, 2016 57.33 57.81 56.98 57.44 609,695 +0.13(+0.23%)
May 13, 2016 57.73 58.00 57.09 57.31 1,062,443 -0.62(-1.07%)
May 12, 2016 57.63 58.20 57.38 57.93 509,717 +0.64(+1.12%)
May 11, 2016 58.06 58.61 57.27 57.29 650,336 -1.06(-1.82%)
May 10, 2016 58.34 58.50 57.88 58.35 542,344 +0.19(+0.33%)
May 09, 2016 57.35 58.50 57.25 58.16 893,231 +0.75(+1.31%)
May 06, 2016 55.30 57.41 55.18 57.41 863,804 +1.65(+2.96%)
May 05, 2016 57.83 57.83 55.66 55.76 884,466 -1.23(-2.16%)
May 04, 2016 56.47 57.20 56.25 56.99 693,582 +0.24(+0.42%)
May 03, 2016 56.58 57.06 56.29 56.75 677,670 -0.26(-0.46%)
May 02, 2016 56.75 57.39 56.59 57.01 627,391 +0.47(+0.83%)
Apr 29, 2016 56.93 56.98 56.09 56.54 580,278 -0.48(-0.84%)
Apr 28, 2016 57.31 57.66 56.94 57.02 537,666 -0.26(-0.45%)
Apr 27, 2016 56.50 57.39 56.47 57.28 535,458 +0.71(+1.26%)
Apr 26, 2016 56.68 57.11 56.40 56.57 719,943 -0.11(-0.19%)
Apr 25, 2016 56.65 56.85 56.23 56.68 487,159 +0.09(+0.16%)
Apr 22, 2016 56.74 57.04 56.02 56.59 953,248 -0.40(-0.70%)
Apr 21, 2016 58.95 59.50 56.95 56.99 1,276,969 -1.92(-3.26%)
Apr 20, 2016 58.72 59.21 58.61 58.91 454,075 +0.14(+0.24%)
Apr 19, 2016 58.53 58.95 58.22 58.77 341,836 +0.15(+0.26%)
Apr 18, 2016 58.45 58.92 57.99 58.62 328,685 -0.08(-0.14%)
Apr 15, 2016 58.10 58.79 57.88 58.70 429,837 +0.71(+1.22%)
Apr 14, 2016 58.42 58.42 57.85 57.99 469,754 -0.26(-0.45%)
Apr 13, 2016 58.05 58.58 57.58 58.25 344,812 +0.60(+1.04%)
Apr 12, 2016 57.80 57.91 57.32 57.65 512,405 -0.07(-0.12%)
Apr 11, 2016 58.10 58.44 57.71 57.72 449,512 -0.35(-0.60%)
Apr 08, 2016 58.28 58.69 57.77 58.07 530,808 +0.17(+0.29%)
Apr 07, 2016 58.95 59.18 57.70 57.90 748,885 -1.15(-1.95%)
Apr 06, 2016 59.10 59.34 58.74 59.05 621,545 +0.23(+0.39%)
Apr 05, 2016 59.74 60.01 58.80 58.82 518,769 -1.29(-2.15%)
Apr 04, 2016 60.38 60.47 59.90 60.11 304,912 -0.30(-0.50%)
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.