Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.77 54.24 53.51 54.20 505,298 +0.58(+1.09%)
Dec 28, 2018 53.93 54.26 53.53 53.62 469,954 -0.08(-0.16%)
Dec 27, 2018 53.04 53.71 51.87 53.70 602,434 +0.19(+0.36%)
Dec 26, 2018 52.57 53.56 51.49 53.50 649,129 +1.22(+2.33%)
Dec 24, 2018 52.96 53.04 52.27 52.29 517,787 -1.05(-1.97%)
Dec 21, 2018 54.44 55.09 53.22 53.34 1,390,861 -0.62(-1.14%)
Dec 20, 2018 53.85 55.34 53.35 53.96 1,259,127 -0.06(-0.12%)
Dec 19, 2018 53.65 54.94 53.65 54.02 1,325,104 +0.27(+0.50%)
Dec 18, 2018 54.65 55.26 53.69 53.75 728,307 -0.52(-0.95%)
Dec 17, 2018 54.69 55.11 54.13 54.27 998,525 -0.60(-1.09%)
Dec 14, 2018 55.04 55.64 54.76 54.87 866,452 -0.41(-0.75%)
Dec 13, 2018 55.61 56.08 54.93 55.28 1,910,154 -0.05(-0.08%)
Dec 12, 2018 55.83 56.08 55.20 55.33 1,053,291 +0.02(+0.03%)
Dec 11, 2018 55.46 56.02 54.89 55.31 1,274,393 +0.39(+0.70%)
Dec 10, 2018 55.41 55.77 54.27 54.92 2,372,424 -0.62(-1.11%)
Dec 07, 2018 57.45 58.68 55.53 55.54 1,787,505 -2.01(-3.49%)
Dec 06, 2018 58.11 58.51 56.96 57.55 1,993,608 -1.23(-2.08%)
Dec 04, 2018 60.02 60.68 58.71 58.77 805,989 -1.64(-2.71%)
Dec 03, 2018 60.52 60.52 59.90 60.41 488,333 +0.62(+1.03%)
Nov 30, 2018 59.73 59.84 59.23 59.80 863,847 +0.14(+0.23%)
Nov 29, 2018 59.47 60.00 59.47 59.66 698,835 +0.01(+0.02%)
Nov 28, 2018 59.35 59.75 58.65 59.65 1,158,596 +0.60(+1.01%)
Nov 27, 2018 59.70 59.84 58.72 59.05 1,102,382 -0.90(-1.51%)
Nov 26, 2018 59.82 60.37 58.97 59.95 810,024 +0.37(+0.62%)
Nov 23, 2018 59.38 59.89 59.17 59.59 298,731 -0.21(-0.35%)
Nov 21, 2018 59.80 59.80 59.80 0 +0.37(+0.62%)
Nov 20, 2018 59.87 60.71 59.32 59.43 540,356 -0.89(-1.48%)
Nov 19, 2018 60.40 60.83 59.98 60.32 587,075 -0.32(-0.53%)
Nov 16, 2018 60.13 60.87 60.11 60.64 743,138 +0.41(+0.67%)
Nov 15, 2018 59.89 60.50 58.97 60.24 1,090,569 +0.15(+0.25%)
Nov 14, 2018 61.48 61.55 59.12 60.09 1,546,896 -1.02(-1.67%)
Nov 13, 2018 61.74 61.90 60.73 61.11 1,362,670 -0.03(-0.05%)
Nov 12, 2018 61.00 62.25 61.00 61.14 1,681,659 -0.39(-0.63%)
Nov 09, 2018 58.01 61.79 57.41 61.53 2,545,190 +2.26(+3.81%)
Nov 08, 2018 59.07 59.87 58.30 59.27 1,155,942 -0.03(-0.05%)
Nov 07, 2018 59.28 59.78 58.74 59.30 755,636 +0.20(+0.34%)
Nov 06, 2018 58.48 59.21 57.43 59.10 601,246 +0.50(+0.85%)
Nov 05, 2018 58.32 58.99 57.79 58.60 723,372 +0.25(+0.43%)
Nov 02, 2018 58.93 59.19 58.10 58.35 840,074 -0.44(-0.75%)
Nov 01, 2018 58.30 58.98 58.19 58.79 1,266,732 +0.51(+0.87%)
Oct 31, 2018 58.10 58.70 57.53 58.29 793,246 +0.55(+0.96%)
Oct 30, 2018 56.85 57.76 56.80 57.73 1,049,665 +0.98(+1.72%)
Oct 29, 2018 57.52 57.82 56.40 56.76 1,061,583 -0.38(-0.66%)
Oct 26, 2018 56.85 57.71 56.50 57.13 577,924 -0.29(-0.51%)
Oct 25, 2018 57.11 57.77 56.95 57.43 726,225 +0.67(+1.18%)
Oct 24, 2018 57.93 58.68 56.71 56.76 662,266 -1.18(-2.04%)
Oct 23, 2018 57.61 58.30 56.89 57.94 665,372 -0.38(-0.65%)
Oct 22, 2018 58.57 58.78 58.10 58.31 403,364 -0.12(-0.21%)
Oct 19, 2018 58.33 58.96 58.26 58.43 548,724 +0.12(+0.21%)
Oct 18, 2018 58.06 58.68 57.84 58.31 933,930 +0.11(+0.18%)
Oct 17, 2018 58.20 58.55 57.70 58.21 805,073 -0.00(-0.01%)
Oct 16, 2018 57.26 58.23 56.78 58.21 997,819 +1.29(+2.27%)
Oct 15, 2018 56.55 57.34 56.07 56.92 1,188,157 +0.36(+0.64%)
Oct 12, 2018 56.66 57.24 55.73 56.56 1,380,874 +0.32(+0.57%)
Oct 11, 2018 57.77 57.89 55.92 56.24 1,889,879 -1.68(-2.89%)
Oct 10, 2018 57.87 58.35 57.72 57.92 1,523,125 -0.11(-0.19%)
Oct 09, 2018 58.47 58.90 57.81 58.03 1,060,092 -0.57(-0.97%)
Oct 08, 2018 59.69 59.69 57.95 58.60 874,272 -1.32(-2.20%)
Oct 05, 2018 60.12 60.49 59.81 59.92 738,362 -0.21(-0.35%)
Oct 04, 2018 60.17 60.21 59.62 60.13 1,079,411 -0.13(-0.21%)
Oct 03, 2018 60.16 60.38 59.84 60.26 1,064,792 +0.30(+0.51%)
Oct 02, 2018 60.29 60.40 58.82 59.95 1,437,419 -0.50(-0.82%)
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.