Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.25 -0.68 (-0.76%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.33 41.10 41.10 41.10 494,336 -0.31(-0.76%)
Dec 30, 2014 41.45 41.49 41.21 41.41 287,818 -0.06(-0.15%)
Dec 29, 2014 41.31 41.74 41.12 41.48 497,569 -0.07(-0.17%)
Dec 26, 2014 41.87 41.89 41.50 41.55 331,782 -0.33(-0.78%)
Dec 24, 2014 41.87 41.87 41.87 41.87 269,586 +0.03(+0.06%)
Dec 23, 2014 42.16 42.16 41.75 41.85 587,124 -0.11(-0.27%)
Dec 22, 2014 41.12 41.96 41.12 41.96 534,364 +0.83(+2.02%)
Dec 19, 2014 41.47 41.66 41.10 41.13 789,305 -0.19(-0.46%)
Dec 18, 2014 41.23 41.47 40.90 41.32 1,323,708 +0.51(+1.25%)
Dec 17, 2014 40.40 41.04 40.25 40.81 980,575 +0.48(+1.18%)
Dec 16, 2014 40.28 40.69 40.15 40.33 813,284 -0.11(-0.26%)
Dec 15, 2014 40.84 40.99 40.22 40.44 543,744 -0.18(-0.43%)
Dec 12, 2014 40.96 41.52 40.61 40.61 669,706 -0.88(-2.12%)
Dec 11, 2014 41.43 42.10 41.38 41.49 1,151,318 +0.79(+1.95%)
Dec 10, 2014 41.44 41.71 40.69 40.70 831,554 -1.05(-2.51%)
Dec 09, 2014 42.18 42.24 41.72 41.75 583,124 -0.74(-1.74%)
Dec 08, 2014 42.45 42.88 42.33 42.49 552,054 -0.06(-0.14%)
Dec 05, 2014 42.41 42.62 42.20 42.55 533,096 +0.12(+0.29%)
Dec 04, 2014 42.75 42.76 42.31 42.43 458,103 -0.19(-0.43%)
Dec 03, 2014 42.39 42.61 41.96 42.61 888,854 +0.28(+0.67%)
Dec 02, 2014 42.36 42.50 42.03 42.33 876,154 -0.07(-0.17%)
Dec 01, 2014 42.72 42.90 42.35 42.40 820,142 -0.54(-1.26%)
Nov 28, 2014 42.52 43.09 42.31 42.94 257,472 +0.44(+1.03%)
Nov 26, 2014 42.43 42.51 42.51 42.51 540,081 +0.00(+0.00%)
Nov 25, 2014 42.57 42.90 42.43 42.51 633,233 -0.05(-0.12%)
Nov 24, 2014 42.46 42.76 42.25 42.56 969,286 +0.21(+0.50%)
Nov 21, 2014 42.09 42.45 42.00 42.35 800,547 +0.41(+0.99%)
Nov 20, 2014 41.82 41.99 41.72 41.93 984,479 +0.03(+0.06%)
Nov 19, 2014 41.85 41.92 41.68 41.91 832,847 +0.14(+0.34%)
Nov 18, 2014 41.83 41.96 41.75 41.77 627,273 -0.10(-0.23%)
Nov 17, 2014 41.84 42.05 41.59 41.86 616,217 -0.04(-0.08%)
Nov 14, 2014 41.92 41.93 41.69 41.90 656,364 -0.02(-0.04%)
Nov 13, 2014 42.02 42.21 41.79 41.92 750,318 -0.11(-0.25%)
Nov 12, 2014 41.69 42.05 41.69 42.02 479,002 +0.20(+0.48%)
Nov 11, 2014 41.85 42.05 41.76 41.82 473,277 -0.03(-0.06%)
Nov 10, 2014 41.78 42.14 41.41 41.85 852,911 -0.01(-0.02%)
Nov 07, 2014 41.89 42.32 41.63 41.86 881,292 -0.07(-0.17%)
Nov 06, 2014 42.34 42.48 41.91 41.93 1,043,550 -0.55(-1.29%)
Nov 05, 2014 40.82 42.48 40.68 42.47 962,451 +0.92(+2.20%)
Nov 04, 2014 41.62 42.07 41.49 41.56 1,019,725 -0.34(-0.82%)
Nov 03, 2014 41.84 42.08 41.58 41.90 838,120 +0.02(+0.04%)
Oct 31, 2014 41.67 41.90 41.24 41.88 881,388 +0.64(+1.56%)
Oct 30, 2014 41.15 41.48 41.08 41.24 716,451 +0.09(+0.21%)
Oct 29, 2014 41.32 41.46 40.98 41.15 487,777 -0.14(-0.34%)
Oct 28, 2014 41.11 41.51 41.11 41.29 456,484 +0.24(+0.58%)
Oct 27, 2014 40.67 40.73 40.73 41.05 619,670 +0.33(+0.80%)
Oct 24, 2014 40.38 40.81 40.35 40.73 647,328 +0.29(+0.72%)
Oct 23, 2014 40.69 40.94 40.42 40.44 614,813 +0.09(+0.22%)
Oct 22, 2014 40.40 40.81 40.34 40.35 493,957 -0.05(-0.13%)
Oct 21, 2014 39.88 40.45 39.79 40.40 560,937 +0.58(+1.46%)
Oct 20, 2014 39.65 39.73 39.48 39.82 604,003 +0.20(+0.51%)
Oct 17, 2014 39.41 39.68 38.82 39.62 784,521 +0.48(+1.22%)
Oct 16, 2014 39.24 39.71 38.97 39.14 910,733 -0.51(-1.29%)
Oct 15, 2014 39.57 39.89 38.92 39.65 771,046 -0.22(-0.55%)
Oct 14, 2014 39.80 40.31 39.47 39.87 917,240 +0.30(+0.76%)
Oct 13, 2014 39.50 40.04 39.46 39.57 815,269 +0.02(+0.04%)
Oct 10, 2014 39.87 40.20 39.42 39.56 730,473 -0.40(-0.99%)
Oct 09, 2014 40.28 40.62 39.94 39.95 576,427 -0.48(-1.18%)
Oct 08, 2014 40.02 40.49 39.91 40.43 730,413 +0.48(+1.19%)
Oct 07, 2014 40.35 40.60 39.91 39.95 699,536 -0.46(-1.13%)
Oct 06, 2014 40.73 40.93 40.30 40.41 425,107 -0.11(-0.28%)
Oct 03, 2014 40.51 40.72 40.23 40.52 325,359 +0.29(+0.72%)
Oct 02, 2014 40.14 40.42 39.93 40.23 342,457 +0.13(+0.33%)
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.