Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.44 +0.54 (+0.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 58.32 58.57 57.79 58.09 656,181 -0.15(-0.26%)
Jul 30, 2019 58.10 58.47 56.75 58.24 679,419 -0.28(-0.48%)
Jul 29, 2019 58.59 58.79 58.40 58.52 310,317 +0.04(+0.06%)
Jul 26, 2019 58.40 58.66 58.29 58.49 344,258 +0.29(+0.50%)
Jul 25, 2019 58.05 58.40 57.73 58.20 329,860 +0.10(+0.17%)
Jul 24, 2019 57.65 58.13 57.51 58.10 421,063 +0.26(+0.46%)
Jul 23, 2019 57.48 57.90 57.13 57.83 747,949 +0.51(+0.89%)
Jul 22, 2019 57.68 57.90 57.29 57.32 630,544 -0.34(-0.60%)
Jul 19, 2019 58.08 58.26 57.66 57.67 521,510 -0.29(-0.50%)
Jul 18, 2019 57.35 58.05 57.15 57.96 760,480 +0.58(+1.01%)
Jul 17, 2019 57.44 57.93 57.21 57.38 642,952 -0.04(-0.06%)
Jul 16, 2019 57.63 57.70 57.10 57.42 787,179 -0.34(-0.58%)
Jul 15, 2019 57.71 57.89 57.47 57.75 586,888 +0.18(+0.32%)
Jul 12, 2019 57.20 57.66 57.04 57.57 564,804 +0.58(+1.02%)
Jul 11, 2019 57.21 57.44 56.79 56.99 548,347 -0.09(-0.16%)
Jul 10, 2019 57.20 57.51 56.86 57.08 1,058,708 -0.02(-0.03%)
Jul 09, 2019 56.78 57.13 56.65 57.10 550,314 +0.28(+0.50%)
Jul 08, 2019 56.65 57.31 56.52 56.82 863,077 -0.23(-0.40%)
Jul 05, 2019 56.68 57.05 56.23 57.04 569,981 +0.13(+0.22%)
Jul 03, 2019 56.67 57.12 56.54 56.92 458,056 +0.47(+0.84%)
Jul 02, 2019 56.24 56.50 55.93 56.44 834,380 +0.27(+0.48%)
Jul 01, 2019 56.86 57.05 56.11 56.17 612,023 -0.19(-0.34%)
Jun 28, 2019 56.18 56.56 55.93 56.36 1,546,573 +0.38(+0.68%)
Jun 27, 2019 56.05 56.23 55.87 55.98 283,911 +0.05(+0.09%)
Jun 26, 2019 56.20 56.74 55.85 55.93 1,135,465 -0.20(-0.35%)
Jun 25, 2019 56.20 56.50 55.94 56.13 525,842 -0.14(-0.26%)
Jun 24, 2019 56.27 56.59 55.96 56.27 451,848 +0.07(+0.13%)
Jun 21, 2019 56.23 56.40 55.85 56.20 1,049,947 -0.15(-0.27%)
Jun 20, 2019 56.70 57.05 56.08 56.36 801,444 +0.08(+0.14%)
Jun 19, 2019 55.89 56.44 55.52 56.27 1,037,012 +0.52(+0.92%)
Jun 18, 2019 55.53 56.15 55.32 55.76 543,536 +0.24(+0.44%)
Jun 17, 2019 55.42 55.70 55.34 55.52 521,446 +0.14(+0.24%)
Jun 14, 2019 54.96 55.48 54.86 55.38 511,637 +0.42(+0.76%)
Jun 13, 2019 55.09 55.29 54.76 54.96 566,998 -0.15(-0.28%)
Jun 12, 2019 54.70 55.33 54.70 55.12 624,911 +0.35(+0.64%)
Jun 11, 2019 55.33 55.55 54.70 54.77 608,872 -0.43(-0.79%)
Jun 10, 2019 55.77 55.91 55.14 55.20 523,178 -0.30(-0.54%)
Jun 07, 2019 55.36 55.99 55.31 55.50 424,870 +0.19(+0.34%)
Jun 06, 2019 55.24 55.52 54.70 55.31 889,103 +0.33(+0.59%)
Jun 05, 2019 55.11 55.52 54.64 54.98 878,720 +0.15(+0.28%)
Jun 04, 2019 54.57 54.96 54.25 54.83 1,057,326 +0.64(+1.18%)
Jun 03, 2019 53.90 54.61 53.90 54.19 667,546 +0.50(+0.93%)
May 31, 2019 52.90 53.77 52.70 53.69 992,729 +0.43(+0.81%)
May 30, 2019 53.46 53.59 52.85 53.26 1,920,790 -0.19(-0.35%)
May 29, 2019 53.65 53.93 53.17 53.45 1,382,912 -0.65(-1.20%)
May 28, 2019 54.72 54.84 54.02 54.10 616,178 -0.56(-1.02%)
May 24, 2019 55.11 55.14 54.37 54.66 728,444 -0.23(-0.43%)
May 23, 2019 54.64 54.89 54.44 54.89 1,129,160 -0.07(-0.13%)
May 22, 2019 54.97 55.33 54.86 54.96 1,129,073 -0.11(-0.20%)
May 21, 2019 54.98 55.37 54.92 55.07 1,820,705 +0.11(+0.20%)
May 20, 2019 54.21 55.57 54.17 54.96 1,534,928 +0.03(+0.05%)
May 17, 2019 54.54 55.43 54.18 54.94 1,094,437 -0.07(-0.13%)
May 16, 2019 54.21 55.64 53.27 55.01 1,689,989 +0.44(+0.81%)
May 15, 2019 50.73 54.80 49.70 54.57 3,937,806 +6.26(+12.96%)
May 14, 2019 48.33 48.77 48.17 48.30 779,368 +0.13(+0.26%)
May 13, 2019 48.54 48.68 47.93 48.18 901,372 -1.03(-2.09%)
May 10, 2019 48.84 49.35 48.49 49.21 496,586 +0.28(+0.57%)
May 09, 2019 48.70 49.14 48.40 48.93 569,207 -0.15(-0.31%)
May 08, 2019 48.90 49.44 48.82 49.08 548,434 +0.19(+0.39%)
May 07, 2019 49.46 49.64 48.73 48.89 1,133,514 -0.94(-1.89%)
May 06, 2019 49.26 50.04 48.82 49.83 1,123,091 -0.01(-0.02%)
May 03, 2019 49.50 49.99 49.50 49.84 634,705 +0.35(+0.71%)
May 02, 2019 49.56 50.13 49.23 49.49 779,948 -0.15(-0.31%)
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.