Amdocs Ltd Ord (NQ: DOX )

70.31 USD -2.22 (-3.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.08 67.45 67.03 67.17 336,710 +0.08(+0.12%)
Jul 28, 2017 66.92 67.24 66.89 67.09 299,700 +0.00(+0.00%)
Jul 27, 2017 67.42 67.51 66.74 67.09 833,843 -0.26(-0.39%)
Jul 26, 2017 66.52 67.48 66.46 67.35 694,886 +1.03(+1.55%)
Jul 25, 2017 66.00 66.47 65.87 66.32 418,610 +0.31(+0.47%)
Jul 24, 2017 65.75 66.13 65.31 66.01 338,964 +0.33(+0.50%)
Jul 21, 2017 65.20 65.76 65.13 65.68 432,027 +0.21(+0.32%)
Jul 20, 2017 65.17 65.57 65.02 65.47 460,201 +0.28(+0.43%)
Jul 19, 2017 65.34 65.42 64.85 65.19 449,787 +0.06(+0.09%)
Jul 18, 2017 65.43 65.43 64.95 65.13 328,022 -0.20(-0.31%)
Jul 17, 2017 65.11 65.43 64.93 65.33 445,337 +0.34(+0.52%)
Jul 14, 2017 65.51 65.54 64.98 64.99 374,411 -0.25(-0.38%)
Jul 13, 2017 65.13 65.58 65.13 65.24 394,203 +0.04(+0.06%)
Jul 12, 2017 64.95 65.41 64.32 65.20 516,525 +0.41(+0.63%)
Jul 11, 2017 64.48 64.90 64.24 64.79 415,315 +0.34(+0.53%)
Jul 10, 2017 64.52 64.88 64.42 64.45 357,773 -0.08(-0.12%)
Jul 07, 2017 64.00 64.60 63.85 64.53 343,068 +0.61(+0.95%)
Jul 06, 2017 64.57 64.58 63.79 63.92 583,890 -0.75(-1.16%)
Jul 05, 2017 64.39 64.97 64.30 64.67 528,259 +0.34(+0.53%)
Jul 03, 2017 64.55 65.01 64.32 64.33 262,717 -0.13(-0.20%)
Jun 30, 2017 63.94 64.68 63.90 64.46 577,831 +0.52(+0.81%)
Jun 29, 2017 64.57 64.60 63.62 63.94 385,249 -0.51(-0.79%)
Jun 28, 2017 64.18 64.59 63.87 64.45 597,959 +0.21(+0.33%)
Jun 27, 2017 64.77 65.07 64.22 64.24 451,075 -0.57(-0.88%)
Jun 26, 2017 64.90 65.30 64.60 64.81 520,648 +0.24(+0.37%)
Jun 23, 2017 64.87 64.57 1,368,884 +0.20(+0.31%)
Jun 22, 2017 64.86 64.90 64.15 64.37 813,702 -0.35(-0.54%)
Jun 21, 2017 64.92 65.04 64.56 64.72 377,940 -0.14(-0.22%)
Jun 20, 2017 65.18 65.28 64.75 64.86 435,950 -0.38(-0.58%)
Jun 19, 2017 64.93 65.28 64.80 65.24 508,279 +0.49(+0.76%)
Jun 16, 2017 65.13 65.27 64.37 64.75 792,329 -0.33(-0.51%)
Jun 15, 2017 64.73 65.13 64.33 65.08 563,544 +0.00(+0.00%)
Jun 14, 2017 65.18 65.32 64.66 65.08 692,495 +0.22(+0.34%)
Jun 13, 2017 64.21 65.06 64.09 64.86 860,135 +0.36(+0.56%)
Jun 12, 2017 64.81 65.03 64.29 64.50 660,832 -0.59(-0.91%)
Jun 09, 2017 65.20 65.32 64.81 65.09 369,124 -0.12(-0.18%)
Jun 08, 2017 65.46 65.63 64.90 65.21 605,653 -0.20(-0.31%)
Jun 07, 2017 65.85 65.85 65.06 65.41 1,044,928 -0.14(-0.21%)
Jun 06, 2017 65.70 65.82 65.35 65.55 428,141 -0.18(-0.27%)
Jun 05, 2017 65.85 66.36 65.72 65.73 537,652 -0.39(-0.59%)
Jun 02, 2017 66.01 66.48 65.84 66.12 574,017 +0.20(+0.30%)
Jun 01, 2017 65.00 65.97 64.81 65.92 816,581 +1.14(+1.76%)
May 31, 2017 64.52 64.85 64.32 64.78 685,454 +0.39(+0.61%)
May 30, 2017 64.28 64.48 63.87 64.39 301,826 +0.04(+0.06%)
May 26, 2017 64.21 64.43 64.02 64.35 448,236 +0.11(+0.17%)
May 25, 2017 63.50 64.66 62.13 64.24 674,020 +0.34(+0.53%)
May 24, 2017 64.07 64.37 63.62 63.90 769,800 -0.19(-0.30%)
May 23, 2017 64.22 64.22 63.75 64.09 621,301 +0.11(+0.17%)
May 22, 2017 63.89 64.48 63.75 63.98 710,954 +0.01(+0.02%)
May 19, 2017 63.41 64.08 63.35 63.97 666,636 +0.66(+1.04%)
May 18, 2017 62.93 63.64 62.60 63.31 793,657 +0.32(+0.51%)
May 17, 2017 62.92 63.47 60.82 62.99 649,504 -0.21(-0.33%)
May 16, 2017 63.47 63.83 63.10 63.20 655,005 -0.27(-0.43%)
May 15, 2017 63.16 63.61 63.15 63.47 530,652 +0.22(+0.35%)
May 12, 2017 63.53 63.59 63.01 63.25 464,190 -0.34(-0.53%)
May 11, 2017 63.47 64.01 62.83 63.59 876,526 -0.03(-0.05%)
May 10, 2017 62.75 64.32 62.04 63.62 1,093,677 +1.80(+2.91%)
May 09, 2017 62.33 62.33 61.37 61.82 862,578 -0.23(-0.37%)
May 08, 2017 62.07 62.39 61.96 62.05 557,309 -0.02(-0.03%)
May 05, 2017 62.25 62.36 61.58 62.07 581,942 -0.11(-0.18%)
May 04, 2017 61.49 62.30 61.49 62.18 582,568 +0.79(+1.29%)
May 03, 2017 61.33 61.43 60.85 61.39 410,940 +0.27(+0.44%)
May 02, 2017 61.64 61.85 61.07 61.12 360,160 -0.33(-0.54%)
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.