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 (%)
Jun 29, 2018 61.09 61.28 60.71 60.74 492,220 -0.12(-0.20%)
Jun 28, 2018 60.52 61.40 60.46 60.86 431,504 +0.34(+0.56%)
Jun 27, 2018 61.76 62.22 60.15 60.52 1,024,174 -1.10(-1.78%)
Jun 26, 2018 61.58 62.04 61.14 61.62 599,230 +0.05(+0.09%)
Jun 25, 2018 62.74 62.86 61.27 61.57 814,694 -1.43(-2.26%)
Jun 22, 2018 63.06 63.31 62.76 62.99 617,952 -0.06(-0.10%)
Jun 21, 2018 63.29 63.45 62.80 63.06 578,720 -0.39(-0.62%)
Jun 20, 2018 63.79 63.97 63.40 63.45 443,639 -0.18(-0.29%)
Jun 19, 2018 63.50 63.99 63.20 63.63 590,107 -0.49(-0.77%)
Jun 18, 2018 63.47 64.28 62.90 64.13 725,376 +0.23(+0.36%)
Jun 15, 2018 63.92 63.46 63.90 702,798 -0.02(-0.03%)
Jun 14, 2018 63.43 64.03 63.43 63.92 605,773 +0.61(+0.97%)
Jun 13, 2018 63.15 63.80 63.15 63.30 494,259 +0.06(+0.10%)
Jun 12, 2018 63.17 63.62 63.08 63.24 475,903 +0.18(+0.29%)
Jun 11, 2018 63.03 63.31 62.92 63.06 388,101 -0.09(-0.14%)
Jun 08, 2018 62.63 63.20 62.47 63.15 353,298 +0.36(+0.57%)
Jun 07, 2018 63.26 63.39 62.75 62.79 575,566 -0.34(-0.54%)
Jun 06, 2018 63.14 63.13 484,029 +0.22(+0.35%)
Jun 05, 2018 62.56 62.96 62.56 62.91 330,018 +0.40(+0.64%)
Jun 04, 2018 62.35 62.85 62.35 62.51 328,319 +0.22(+0.35%)
Jun 01, 2018 62.11 62.46 61.96 62.29 464,073 +0.61(+0.99%)
May 31, 2018 62.47 62.68 61.43 61.68 978,990 -0.94(-1.50%)
May 30, 2018 61.64 62.86 61.33 62.62 1,233,498 +1.10(+1.78%)
May 29, 2018 60.84 61.70 60.74 61.52 991,995 +0.37(+0.61%)
May 25, 2018 61.15 61.15 61.15 0 +0.17(+0.28%)
May 24, 2018 60.21 61.11 60.21 60.97 718,330 +0.67(+1.11%)
May 23, 2018 60.06 60.30 59.81 60.30 474,852 +0.26(+0.43%)
May 22, 2018 60.04 60.26 59.93 60.05 367,668 +0.22(+0.37%)
May 21, 2018 59.85 60.24 59.61 59.83 912,742 +0.09(+0.15%)
May 18, 2018 59.93 60.19 59.69 59.74 694,356 -0.20(-0.34%)
May 17, 2018 60.27 60.40 59.70 59.94 1,169,907 -0.24(-0.40%)
May 16, 2018 60.06 60.66 60.06 60.18 1,329,269 +0.04(+0.06%)
May 15, 2018 60.26 61.16 59.76 60.14 727,735 +0.02(+0.03%)
May 14, 2018 60.82 61.10 60.05 60.12 1,098,049 -0.48(-0.80%)
May 11, 2018 60.64 61.92 59.43 60.61 1,641,523 -1.67(-2.69%)
May 10, 2018 62.28 62.85 62.05 62.28 763,412 +0.19(+0.31%)
May 09, 2018 61.75 62.28 61.49 62.09 671,906 +0.23(+0.37%)
May 08, 2018 61.16 62.09 60.94 61.86 934,103 +0.67(+1.09%)
May 07, 2018 61.03 61.60 60.69 61.19 697,210 +0.27(+0.45%)
May 04, 2018 60.05 61.10 59.68 60.92 640,692 +0.86(+1.43%)
May 03, 2018 60.73 61.37 59.78 60.06 919,316 -0.93(-1.53%)
May 02, 2018 61.79 62.11 60.89 60.99 692,966 -0.91(-1.48%)
May 01, 2018 61.36 61.96 61.33 61.90 529,868 +0.42(+0.68%)
Apr 30, 2018 61.60 61.73 61.44 61.48 888,928 -0.12(-0.19%)
Apr 27, 2018 61.69 61.91 61.58 61.60 582,392 +0.10(+0.16%)
Apr 26, 2018 61.13 61.77 61.13 61.50 434,241 +0.59(+0.96%)
Apr 25, 2018 60.92 61.43 60.73 60.92 1,036,460 -0.17(-0.28%)
Apr 24, 2018 61.52 61.91 60.88 61.09 467,457 -0.29(-0.48%)
Apr 23, 2018 61.34 61.63 61.20 61.38 427,472 +0.20(+0.33%)
Apr 20, 2018 61.29 61.57 60.83 61.18 470,040 -0.07(-0.12%)
Apr 19, 2018 61.38 61.57 60.87 61.26 606,347 -0.28(-0.46%)
Apr 18, 2018 61.56 61.79 61.38 61.54 416,506 +0.16(+0.27%)
Apr 17, 2018 61.26 61.55 60.98 61.37 304,481 +0.32(+0.52%)
Apr 16, 2018 60.72 61.16 60.48 61.05 415,564 +0.64(+1.06%)
Apr 13, 2018 61.00 61.00 60.12 60.41 448,801 -0.41(-0.68%)
Apr 12, 2018 60.91 61.15 60.43 60.83 1,123,695 +0.25(+0.41%)
Apr 11, 2018 60.62 60.84 60.35 60.58 476,953 -0.37(-0.60%)
Apr 10, 2018 61.26 61.58 60.28 60.94 680,948 +0.35(+0.57%)
Apr 09, 2018 60.42 61.28 60.15 60.60 1,029,948 +0.63(+1.05%)
Apr 06, 2018 60.74 61.45 59.69 59.97 445,293 -1.21(-1.97%)
Apr 05, 2018 61.90 62.15 61.13 61.17 573,680 -0.23(-0.37%)
Apr 04, 2018 59.77 61.48 59.44 61.40 585,069 +1.03(+1.71%)
Apr 03, 2018 60.24 60.68 59.67 60.37 1,417,410 +0.24(+0.40%)
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.