Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.17 +0.63 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.97 48.30 47.90 48.12 338,630 +0.02(+0.04%)
May 29, 2014 48.09 48.42 47.76 48.10 409,600 +0.21(+0.44%)
May 28, 2014 48.17 48.34 47.85 47.89 515,611 -0.20(-0.42%)
May 27, 2014 47.97 48.12 47.71 48.09 515,732 +0.33(+0.69%)
May 23, 2014 47.31 47.76 47.76 47.76 552,100 +0.28(+0.59%)
May 22, 2014 47.50 47.58 47.19 47.48 410,771 -0.03(-0.06%)
May 21, 2014 47.41 47.69 47.35 47.51 570,586 +0.20(+0.42%)
May 20, 2014 47.40 47.58 47.04 47.31 406,943 -0.05(-0.11%)
May 19, 2014 47.05 47.57 46.84 47.36 817,654 +0.37(+0.79%)
May 16, 2014 46.63 47.24 46.34 46.99 399,290 +0.39(+0.84%)
May 15, 2014 47.19 47.19 46.52 46.60 615,182 -0.49(-1.04%)
May 14, 2014 46.95 47.28 46.90 47.09 318,665 -0.13(-0.28%)
May 13, 2014 47.46 47.55 47.05 47.22 546,739 -0.13(-0.27%)
May 12, 2014 47.15 47.54 47.10 47.35 522,957 +0.17(+0.36%)
May 09, 2014 47.13 47.37 46.81 47.18 578,064 -0.22(-0.46%)
May 08, 2014 47.22 47.72 47.19 47.40 564,314 +0.05(+0.11%)
May 07, 2014 47.25 47.46 46.77 47.35 708,891 +0.18(+0.38%)
May 06, 2014 47.07 47.27 46.91 47.17 661,967 +0.16(+0.34%)
May 05, 2014 47.14 47.31 46.82 47.01 758,389 -0.28(-0.59%)
May 02, 2014 47.43 47.43 46.77 47.29 688,289 +0.26(+0.55%)
May 01, 2014 48.71 48.71 46.57 47.03 908,195 +0.50(+1.07%)
Apr 30, 2014 46.11 46.59 45.51 46.53 773,145 +0.63(+1.37%)
Apr 29, 2014 45.28 46.01 45.24 45.90 664,753 +0.83(+1.84%)
Apr 28, 2014 45.71 45.72 44.73 45.07 642,459 -0.35(-0.77%)
Apr 25, 2014 45.94 45.98 45.42 45.42 506,796 -0.62(-1.35%)
Apr 24, 2014 46.69 47.00 46.02 46.04 462,225 -0.23(-0.50%)
Apr 23, 2014 47.12 47.12 46.24 46.27 684,764 -0.64(-1.36%)
Apr 22, 2014 46.33 47.13 46.20 46.91 879,537 +0.72(+1.56%)
Apr 21, 2014 46.52 46.54 46.13 46.19 440,869 -0.33(-0.71%)
Apr 17, 2014 46.68 46.52 46.52 46.52 340,100 -0.07(-0.15%)
Apr 16, 2014 46.20 46.66 45.60 46.59 393,665 +0.60(+1.30%)
Apr 15, 2014 45.82 46.05 45.32 45.99 579,030 +0.36(+0.79%)
Apr 14, 2014 45.28 45.70 45.00 45.63 531,087 +0.62(+1.38%)
Apr 11, 2014 45.24 45.61 44.84 45.01 413,757 -0.34(-0.75%)
Apr 10, 2014 46.34 46.52 45.21 45.35 987,436 -1.24(-2.66%)
Apr 09, 2014 46.56 46.79 46.34 46.59 483,431 +0.32(+0.69%)
Apr 08, 2014 45.99 46.71 45.86 46.27 897,161 +0.49(+1.07%)
Apr 07, 2014 45.39 45.91 45.30 45.78 655,275 +0.19(+0.42%)
Apr 04, 2014 46.54 46.54 45.42 45.59 515,838 -0.71(-1.53%)
Apr 03, 2014 46.59 46.68 46.04 46.30 710,019 -0.21(-0.45%)
Apr 02, 2014 46.59 46.74 46.21 46.51 435,105 +0.02(+0.04%)
Apr 01, 2014 46.54 46.82 46.34 46.49 426,598 +0.03(+0.06%)
Mar 31, 2014 46.21 46.64 45.46 46.46 657,726 +0.68(+1.49%)
Mar 28, 2014 45.96 46.04 45.58 45.78 480,893 +0.02(+0.04%)
Mar 27, 2014 45.89 46.11 45.67 45.76 777,213 -0.32(-0.69%)
Mar 26, 2014 46.42 46.56 45.96 46.08 691,269 -0.18(-0.39%)
Mar 25, 2014 45.93 46.33 45.71 46.26 992,294 +0.58(+1.27%)
Mar 24, 2014 45.89 46.19 45.30 45.68 576,473 -0.40(-0.87%)
Mar 21, 2014 46.39 46.85 46.02 46.08 953,528 -0.33(-0.71%)
Mar 20, 2014 45.71 46.43 45.71 46.41 453,437 +0.60(+1.31%)
Mar 19, 2014 46.32 46.32 45.44 45.81 584,548 -0.34(-0.74%)
Mar 18, 2014 45.55 46.22 45.55 46.15 581,429 +0.60(+1.32%)
Mar 17, 2014 45.15 45.91 45.07 45.55 571,059 +0.43(+0.95%)
Mar 14, 2014 45.23 45.64 45.06 45.12 437,372 -0.14(-0.31%)
Mar 13, 2014 45.30 45.57 45.09 45.26 812,326 +0.04(+0.09%)
Mar 12, 2014 44.84 45.37 44.54 45.22 540,772 +0.22(+0.49%)
Mar 11, 2014 45.14 45.45 44.86 45.00 516,214 -0.17(-0.38%)
Mar 10, 2014 44.83 45.28 44.81 45.17 583,212 +0.08(+0.18%)
Mar 07, 2014 45.13 45.30 44.83 45.09 440,531 +0.14(+0.31%)
Mar 06, 2014 44.70 45.19 44.63 44.95 474,373 +0.17(+0.38%)
Mar 05, 2014 44.80 44.92 44.47 44.78 604,231 +0.01(+0.02%)
Mar 04, 2014 44.60 44.90 44.45 44.77 478,568 +0.52(+1.18%)
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.