Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.87 48.87 48.29 48.48 1,241,579 -0.45(-0.93%)
Nov 27, 2015 48.61 49.00 48.47 48.94 621,009 +0.36(+0.74%)
Nov 25, 2015 49.03 48.58 48.58 48.58 933,577 -0.25(-0.51%)
Nov 24, 2015 48.58 48.98 46.99 48.82 995,306 +0.04(+0.09%)
Nov 23, 2015 48.68 49.18 48.62 48.78 833,273 +0.03(+0.05%)
Nov 20, 2015 48.57 48.99 48.55 48.76 874,638 +0.21(+0.42%)
Nov 19, 2015 47.73 48.66 47.64 48.55 1,158,856 +0.85(+1.78%)
Nov 18, 2015 47.40 47.84 46.78 47.70 1,336,404 +0.29(+0.61%)
Nov 17, 2015 46.56 47.97 46.51 47.41 1,428,089 +0.73(+1.56%)
Nov 16, 2015 46.38 46.94 46.14 46.68 1,142,488 +0.32(+0.68%)
Nov 13, 2015 46.77 47.19 46.28 46.37 1,000,579 -0.66(-1.40%)
Nov 12, 2015 47.01 47.47 46.62 47.02 3,429,628 -0.59(-1.24%)
Nov 11, 2015 48.82 49.27 47.52 47.62 1,977,772 -3.89(-7.55%)
Nov 10, 2015 50.94 51.80 50.94 51.51 861,789 -0.14(-0.27%)
Nov 09, 2015 51.49 51.77 51.31 51.64 702,760 -0.39(-0.74%)
Nov 06, 2015 51.99 52.30 51.36 52.03 610,887 +0.15(+0.30%)
Nov 05, 2015 51.78 52.12 51.43 51.88 585,074 +0.09(+0.17%)
Nov 04, 2015 51.62 51.87 51.45 51.79 595,670 +0.26(+0.50%)
Nov 03, 2015 51.23 51.68 50.23 51.53 647,009 +0.23(+0.45%)
Nov 02, 2015 51.26 51.51 50.87 51.30 1,097,355 +0.25(+0.49%)
Oct 30, 2015 51.68 51.88 51.05 51.05 1,005,285 -0.59(-1.15%)
Oct 29, 2015 51.70 52.49 51.70 51.64 911,985 -0.40(-0.77%)
Oct 28, 2015 51.85 52.26 51.49 52.05 879,331 +0.26(+0.50%)
Oct 27, 2015 51.81 51.98 51.57 51.79 833,970 -0.17(-0.33%)
Oct 26, 2015 52.08 52.31 51.84 51.96 401,917 -0.30(-0.57%)
Oct 23, 2015 52.12 52.51 51.77 52.26 651,986 +0.42(+0.81%)
Oct 22, 2015 50.65 51.95 50.49 51.84 848,273 +1.39(+2.75%)
Oct 21, 2015 50.55 50.71 50.00 50.45 740,709 +0.13(+0.26%)
Oct 20, 2015 50.14 50.33 49.72 50.32 624,136 +0.32(+0.63%)
Oct 19, 2015 50.19 50.19 49.74 50.01 406,710 -0.16(-0.32%)
Oct 16, 2015 50.11 50.38 49.87 50.17 432,282 +0.17(+0.34%)
Oct 15, 2015 50.13 50.46 49.63 50.00 578,658 +0.13(+0.26%)
Oct 14, 2015 50.01 50.52 49.83 49.87 658,164 -0.30(-0.60%)
Oct 13, 2015 50.47 50.47 50.14 50.17 421,955 -0.36(-0.71%)
Oct 12, 2015 49.92 50.55 49.62 50.53 546,998 +0.44(+0.87%)
Oct 09, 2015 50.33 50.38 50.01 50.09 437,822 -0.04(-0.09%)
Oct 08, 2015 50.31 50.53 49.72 50.14 633,032 -0.18(-0.36%)
Oct 07, 2015 50.11 50.55 49.56 50.32 601,451 +0.40(+0.81%)
Oct 06, 2015 49.98 50.20 49.64 49.91 651,430 +0.00(+0.00%)
Oct 05, 2015 48.82 49.93 48.82 49.91 793,970 +1.23(+2.52%)
Oct 02, 2015 47.99 48.72 47.93 48.69 1,085,246 +0.22(+0.46%)
Oct 01, 2015 48.98 48.98 47.99 48.46 983,683 -0.28(-0.58%)
Sep 30, 2015 48.51 48.99 48.22 48.75 1,277,961 +0.53(+1.10%)
Sep 29, 2015 48.96 49.03 47.98 48.22 754,063 -0.69(-1.40%)
Sep 28, 2015 49.00 49.30 48.41 48.90 986,317 -0.11(-0.23%)
Sep 25, 2015 49.41 49.62 48.84 49.01 664,184 +0.09(+0.19%)
Sep 24, 2015 48.85 49.30 48.77 48.92 561,551 -0.41(-0.83%)
Sep 23, 2015 49.05 49.39 49.00 49.33 431,327 +0.24(+0.49%)
Sep 22, 2015 49.20 49.56 48.99 49.09 709,152 -0.85(-1.69%)
Sep 21, 2015 49.82 50.12 49.08 49.94 976,046 +0.69(+1.41%)
Sep 18, 2015 49.37 49.77 49.17 49.24 573,893 -0.53(-1.06%)
Sep 17, 2015 49.96 50.30 49.71 49.77 689,854 -0.18(-0.36%)
Sep 16, 2015 49.31 49.99 49.12 49.95 754,081 +0.63(+1.28%)
Sep 15, 2015 49.00 49.53 49.00 49.32 515,346 +0.43(+0.87%)
Sep 14, 2015 49.11 49.11 48.71 48.89 529,942 -0.12(-0.24%)
Sep 11, 2015 48.41 49.42 48.41 49.01 620,808 -0.05(-0.10%)
Sep 10, 2015 48.71 49.25 48.04 49.06 774,486 +0.49(+1.00%)
Sep 09, 2015 49.57 49.57 48.49 48.58 554,917 -0.49(-0.99%)
Sep 08, 2015 48.51 49.16 47.94 49.06 1,143,567 +1.00(+2.08%)
Sep 04, 2015 47.85 48.06 48.06 48.06 757,180 -0.52(-1.07%)
Sep 03, 2015 48.42 49.01 48.17 48.59 966,385 +0.21(+0.44%)
Sep 02, 2015 48.51 49.15 47.88 48.37 1,544,986 +0.32(+0.68%)
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.