Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.48 40.70 40.06 40.69 907,275 +0.62(+1.56%)
Oct 30, 2014 39.98 40.29 39.91 40.06 737,493 +0.09(+0.21%)
Oct 29, 2014 40.14 40.28 39.81 39.98 502,103 -0.14(-0.34%)
Oct 28, 2014 39.93 40.33 39.93 40.11 469,891 +0.23(+0.58%)
Oct 27, 2014 39.51 39.57 39.57 39.88 637,870 +0.32(+0.80%)
Oct 24, 2014 39.23 39.64 39.20 39.57 666,340 +0.28(+0.72%)
Oct 23, 2014 39.53 39.78 39.27 39.28 632,870 +0.09(+0.22%)
Oct 22, 2014 39.25 39.64 39.19 39.20 508,465 -0.05(-0.13%)
Oct 21, 2014 38.74 39.30 38.66 39.25 577,412 +0.56(+1.46%)
Oct 20, 2014 38.52 38.60 38.35 38.68 621,743 +0.20(+0.51%)
Oct 17, 2014 38.29 38.55 37.71 38.49 807,562 +0.46(+1.22%)
Oct 16, 2014 38.12 38.57 37.85 38.02 937,481 -0.50(-1.29%)
Oct 15, 2014 38.44 38.75 37.81 38.52 793,692 -0.21(-0.55%)
Oct 14, 2014 38.67 39.16 38.34 38.74 944,180 +0.29(+0.76%)
Oct 13, 2014 38.38 38.90 38.33 38.44 839,214 +0.02(+0.04%)
Oct 10, 2014 38.74 39.05 38.30 38.43 751,927 -0.39(-0.99%)
Oct 09, 2014 39.13 39.46 38.80 38.81 593,357 -0.46(-1.18%)
Oct 08, 2014 38.88 39.33 38.77 39.27 751,865 +0.46(+1.19%)
Oct 07, 2014 39.20 39.44 38.77 38.81 720,081 -0.45(-1.13%)
Oct 06, 2014 39.57 39.76 39.15 39.26 437,592 -0.11(-0.28%)
Oct 03, 2014 39.35 39.56 39.09 39.37 334,915 +0.28(+0.72%)
Oct 02, 2014 38.99 39.27 38.80 39.09 352,516 +0.13(+0.33%)
Oct 01, 2014 39.29 39.39 38.91 38.96 612,797 -0.31(-0.78%)
Sep 30, 2014 39.64 39.79 39.21 39.27 665,507 -0.40(-1.01%)
Sep 29, 2014 39.15 39.79 39.03 39.67 576,496 +0.07(+0.17%)
Sep 26, 2014 39.54 39.76 39.39 39.60 382,174 +0.03(+0.09%)
Sep 25, 2014 40.22 40.22 39.48 39.57 511,446 -0.80(-1.99%)
Sep 24, 2014 40.27 40.46 39.95 40.37 375,301 +0.23(+0.58%)
Sep 23, 2014 40.59 40.59 40.14 40.14 526,087 -0.49(-1.20%)
Sep 22, 2014 40.36 40.73 40.16 40.63 582,622 +0.02(+0.04%)
Sep 19, 2014 41.08 41.08 40.60 40.61 701,578 -0.37(-0.90%)
Sep 18, 2014 40.76 41.05 40.61 40.98 296,147 +0.22(+0.55%)
Sep 17, 2014 40.81 40.86 40.59 40.76 461,182 -0.03(-0.08%)
Sep 16, 2014 40.64 40.99 40.54 40.79 372,177 +0.16(+0.40%)
Sep 15, 2014 40.82 40.82 40.57 40.63 434,016 -0.13(-0.32%)
Sep 12, 2014 41.03 41.03 40.69 40.76 431,163 -0.24(-0.57%)
Sep 11, 2014 40.82 41.05 40.65 40.99 505,052 -0.03(-0.07%)
Sep 10, 2014 41.00 41.07 40.85 41.02 393,920 -0.11(-0.27%)
Sep 09, 2014 41.16 41.51 41.03 41.13 566,209 -0.21(-0.52%)
Sep 08, 2014 41.33 41.50 41.08 41.35 400,361 -0.07(-0.17%)
Sep 05, 2014 41.26 41.48 41.01 41.41 506,814 +0.22(+0.54%)
Sep 04, 2014 41.25 41.35 40.88 41.19 838,727 +0.09(+0.23%)
Sep 03, 2014 40.77 41.15 40.59 41.10 900,505 +0.39(+0.97%)
Sep 02, 2014 40.31 40.64 40.29 40.70 755,295 +0.39(+0.98%)
Aug 29, 2014 40.14 40.31 40.31 40.31 590,412 +0.32(+0.79%)
Aug 28, 2014 39.27 40.06 39.27 39.99 757,635 +0.54(+1.37%)
Aug 27, 2014 39.38 39.61 39.29 39.45 473,619 -0.05(-0.13%)
Aug 26, 2014 39.51 39.60 39.27 39.51 506,031 +0.12(+0.30%)
Aug 25, 2014 39.48 39.53 39.31 39.39 579,868 +0.02(+0.04%)
Aug 22, 2014 39.42 39.69 39.31 39.37 530,564 -0.01(-0.02%)
Aug 21, 2014 39.17 39.41 39.03 39.38 634,953 +0.30(+0.77%)
Aug 20, 2014 39.30 39.48 39.05 39.08 509,249 -0.29(-0.74%)
Aug 19, 2014 39.37 39.54 39.03 39.37 404,190 +0.15(+0.37%)
Aug 18, 2014 38.97 39.28 38.83 39.22 345,165 +0.35(+0.90%)
Aug 15, 2014 39.12 39.18 38.83 38.87 525,198 -0.15(-0.39%)
Aug 14, 2014 39.03 39.28 38.94 39.03 768,258 -0.09(-0.22%)
Aug 13, 2014 38.87 39.27 38.68 39.11 646,792 +0.33(+0.84%)
Aug 12, 2014 38.60 39.02 38.60 38.79 1,258,517 +0.09(+0.22%)
Aug 11, 2014 38.43 38.80 38.06 38.70 863,831 +0.45(+1.16%)
Aug 08, 2014 37.97 38.21 37.77 38.26 714,923 +0.34(+0.90%)
Aug 07, 2014 40.65 40.65 37.75 37.91 958,179 -0.65(-1.69%)
Aug 06, 2014 38.32 38.69 37.97 38.56 1,036,486 +0.01(+0.02%)
Aug 05, 2014 38.60 38.94 38.44 38.56 951,978 -0.30(-0.77%)
Aug 04, 2014 38.92 39.04 38.50 38.86 703,631 +0.08(+0.20%)
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.