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 (%)
Mar 29, 2018 61.00 61.00 61.00 0 +0.48(+0.80%)
Mar 28, 2018 60.21 60.77 59.86 60.52 542,596 +0.47(+0.78%)
Mar 27, 2018 60.85 61.03 59.93 60.05 811,046 -0.61(-1.01%)
Mar 26, 2018 60.62 61.17 59.74 60.66 756,404 +0.82(+1.37%)
Mar 23, 2018 60.99 61.89 59.83 59.84 1,320,662 -1.16(-1.90%)
Mar 22, 2018 61.57 63.56 60.95 61.00 1,291,909 -1.77(-2.82%)
Mar 21, 2018 63.47 63.50 62.59 62.76 703,503 -0.66(-1.05%)
Mar 20, 2018 63.75 63.75 62.83 63.43 674,120 -0.42(-0.66%)
Mar 19, 2018 62.88 65.32 62.64 63.85 1,820,373 +1.69(+2.71%)
Mar 16, 2018 61.72 62.30 61.72 62.16 838,986 +0.31(+0.50%)
Mar 15, 2018 61.97 62.31 61.61 61.85 545,529 +0.04(+0.06%)
Mar 14, 2018 62.59 62.84 61.77 61.82 372,725 -0.66(-1.05%)
Mar 13, 2018 63.05 63.25 62.34 62.47 401,028 -0.32(-0.51%)
Mar 12, 2018 62.85 63.23 62.68 62.79 640,838 -0.08(-0.13%)
Mar 09, 2018 61.93 62.90 61.53 62.87 934,052 +1.21(+1.96%)
Mar 08, 2018 61.25 61.82 60.85 61.66 574,442 +0.42(+0.68%)
Mar 07, 2018 60.97 61.51 60.69 61.24 623,900 +0.05(+0.09%)
Mar 06, 2018 61.40 61.43 60.81 61.19 623,742 -0.07(-0.12%)
Mar 05, 2018 59.95 61.41 59.95 61.26 752,780 +1.17(+1.94%)
Mar 02, 2018 59.19 60.14 58.92 60.09 519,867 +0.70(+1.18%)
Mar 01, 2018 59.85 60.29 58.93 59.39 701,312 -0.53(-0.88%)
Feb 28, 2018 60.71 61.22 59.92 59.92 607,414 -0.56(-0.92%)
Feb 27, 2018 60.85 61.34 60.48 60.48 587,683 -0.36(-0.60%)
Feb 26, 2018 61.02 61.24 60.60 60.84 393,016 +0.11(+0.18%)
Feb 23, 2018 60.30 60.73 60.30 60.73 290,147 +0.49(+0.82%)
Feb 22, 2018 60.24 518,682 +0.35(+0.58%)
Feb 21, 2018 60.41 60.82 59.88 59.89 491,185 -0.50(-0.83%)
Feb 20, 2018 60.94 61.01 60.16 60.39 488,118 -0.77(-1.27%)
Feb 16, 2018 61.17 61.17 61.17 0 +0.32(+0.52%)
Feb 15, 2018 60.11 60.90 60.05 60.85 597,174 +0.81(+1.34%)
Feb 14, 2018 59.27 60.07 58.85 60.04 767,252 +0.60(+1.00%)
Feb 13, 2018 59.40 59.48 58.93 59.45 870,161 -0.05(-0.09%)
Feb 12, 2018 59.49 59.63 58.66 59.50 1,032,048 +0.16(+0.28%)
Feb 09, 2018 58.79 59.58 57.94 59.34 1,348,595 +1.24(+2.13%)
Feb 08, 2018 59.39 58.08 58.10 1,061,519 -0.92(-1.56%)
Feb 07, 2018 58.76 59.68 58.75 59.02 703,687 -0.03(-0.05%)
Feb 06, 2018 59.40 56.98 59.05 1,247,646 +0.04(+0.06%)
Feb 05, 2018 60.91 60.99 58.81 59.01 748,778 -2.43(-3.96%)
Feb 02, 2018 61.61 62.13 61.39 61.44 1,025,436 -0.63(-1.01%)
Feb 01, 2018 61.68 62.23 61.42 62.07 819,954 -0.23(-0.37%)
Jan 31, 2018 64.26 64.57 61.31 62.30 1,444,020 -0.78(-1.24%)
Jan 30, 2018 63.07 63.43 62.95 63.08 1,407,631 -0.35(-0.55%)
Jan 29, 2018 63.26 63.93 63.21 63.43 714,073 -0.05(-0.07%)
Jan 26, 2018 63.36 63.85 63.21 63.47 765,989 +0.17(+0.27%)
Jan 25, 2018 63.89 64.18 63.10 63.30 741,079 -0.57(-0.90%)
Jan 24, 2018 64.27 65.00 63.85 63.87 482,888 -0.15(-0.24%)
Jan 23, 2018 63.66 64.17 63.58 64.03 489,897 +0.22(+0.34%)
Jan 22, 2018 63.25 64.09 63.25 63.81 851,956 +0.41(+0.65%)
Jan 19, 2018 62.99 63.40 62.92 63.40 387,871 +0.73(+1.16%)
Jan 18, 2018 62.63 63.09 62.30 62.67 564,955 +0.08(+0.13%)
Jan 17, 2018 61.80 63.05 61.75 62.59 832,504 +0.97(+1.57%)
Jan 16, 2018 61.88 61.88 61.41 61.62 447,959 +0.06(+0.10%)
Jan 12, 2018 61.56 61.56 61.56 0 +0.55(+0.90%)
Jan 11, 2018 60.64 61.05 60.46 61.01 752,008 +0.51(+0.84%)
Jan 10, 2018 60.54 60.63 60.06 60.50 816,820 -0.21(-0.35%)
Jan 09, 2018 60.90 61.01 60.17 60.71 705,289 -0.20(-0.33%)
Jan 08, 2018 60.89 60.98 60.67 60.91 1,060,986 +0.06(+0.10%)
Jan 05, 2018 60.99 61.12 60.42 60.85 675,102 +0.05(+0.09%)
Jan 04, 2018 60.68 60.95 60.55 60.80 992,214 +0.13(+0.21%)
Jan 03, 2018 60.48 60.80 60.33 60.67 709,391 +0.39(+0.65%)
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.