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 (%)
Nov 30, 2015 48.95 48.95 48.37 48.56 1,239,612 -0.45(-0.93%)
Nov 27, 2015 48.69 49.07 48.55 49.01 620,025 +0.36(+0.74%)
Nov 25, 2015 49.11 48.65 48.65 48.65 932,098 -0.25(-0.51%)
Nov 24, 2015 48.65 49.06 47.06 48.90 993,729 +0.04(+0.09%)
Nov 23, 2015 48.76 49.25 48.70 48.86 831,953 +0.03(+0.05%)
Nov 20, 2015 48.64 49.07 48.63 48.83 873,253 +0.21(+0.42%)
Nov 19, 2015 47.80 48.74 47.72 48.63 1,157,020 +0.85(+1.78%)
Nov 18, 2015 47.48 47.92 46.86 47.78 1,334,287 +0.29(+0.61%)
Nov 17, 2015 46.64 48.04 46.58 47.49 1,425,826 +0.73(+1.56%)
Nov 16, 2015 46.46 47.01 46.21 46.76 1,140,678 +0.32(+0.68%)
Nov 13, 2015 46.84 47.26 46.35 46.44 998,993 -0.66(-1.40%)
Nov 12, 2015 47.08 47.55 46.70 47.10 3,424,194 -0.59(-1.24%)
Nov 11, 2015 48.90 49.35 47.60 47.69 1,974,639 -3.90(-7.55%)
Nov 10, 2015 51.02 51.88 51.02 51.59 860,424 -0.14(-0.27%)
Nov 09, 2015 51.57 51.86 51.39 51.73 701,647 -0.39(-0.74%)
Nov 06, 2015 52.07 52.38 51.44 52.11 609,919 +0.15(+0.30%)
Nov 05, 2015 51.86 52.21 51.51 51.96 584,147 +0.09(+0.17%)
Nov 04, 2015 51.70 51.95 51.53 51.87 594,726 +0.26(+0.50%)
Nov 03, 2015 51.31 51.76 50.31 51.61 645,984 +0.23(+0.45%)
Nov 02, 2015 51.34 51.60 50.96 51.38 1,095,617 +0.25(+0.49%)
Oct 30, 2015 51.76 51.97 51.13 51.13 1,003,692 -0.59(-1.15%)
Oct 29, 2015 51.79 52.58 51.79 51.73 910,540 -0.40(-0.77%)
Oct 28, 2015 51.93 52.34 51.57 52.13 877,938 +0.26(+0.50%)
Oct 27, 2015 51.89 52.06 51.65 51.87 832,649 -0.17(-0.33%)
Oct 26, 2015 52.16 52.40 51.92 52.04 401,281 -0.30(-0.57%)
Oct 23, 2015 52.20 52.59 51.86 52.34 650,953 +0.42(+0.81%)
Oct 22, 2015 50.73 52.04 50.57 51.92 846,929 +1.39(+2.75%)
Oct 21, 2015 50.63 50.79 50.08 50.53 739,536 +0.13(+0.26%)
Oct 20, 2015 50.22 50.41 49.80 50.40 623,147 +0.32(+0.63%)
Oct 19, 2015 50.27 50.27 49.82 50.09 406,065 -0.16(-0.32%)
Oct 16, 2015 50.19 50.46 49.95 50.25 431,597 +0.17(+0.34%)
Oct 15, 2015 50.21 50.54 49.71 50.08 577,741 +0.13(+0.26%)
Oct 14, 2015 50.09 50.60 49.91 49.95 657,121 -0.30(-0.60%)
Oct 13, 2015 50.55 50.55 50.22 50.25 421,287 -0.36(-0.71%)
Oct 12, 2015 50.00 50.63 49.70 50.61 546,132 +0.44(+0.87%)
Oct 09, 2015 50.41 50.46 50.09 50.17 437,128 -0.04(-0.09%)
Oct 08, 2015 50.39 50.61 49.79 50.22 632,029 -0.18(-0.36%)
Oct 07, 2015 50.19 50.63 49.64 50.40 600,498 +0.40(+0.81%)
Oct 06, 2015 50.06 50.28 49.72 49.99 650,398 +0.00(+0.00%)
Oct 05, 2015 48.89 50.01 48.89 49.99 792,712 +1.23(+2.52%)
Oct 02, 2015 48.07 48.80 48.01 48.76 1,083,527 +0.22(+0.46%)
Oct 01, 2015 49.06 49.06 48.07 48.54 982,125 -0.28(-0.58%)
Sep 30, 2015 48.58 49.07 48.29 48.83 1,275,937 +0.53(+1.10%)
Sep 29, 2015 49.04 49.11 48.06 48.29 752,869 -0.69(-1.40%)
Sep 28, 2015 49.07 49.37 48.49 48.98 984,754 -0.11(-0.23%)
Sep 25, 2015 49.48 49.70 48.92 49.09 663,132 +0.09(+0.19%)
Sep 24, 2015 48.93 49.38 48.84 49.00 560,662 -0.41(-0.83%)
Sep 23, 2015 49.13 49.47 49.08 49.41 430,643 +0.24(+0.49%)
Sep 22, 2015 49.28 49.64 49.07 49.17 708,029 -0.85(-1.69%)
Sep 21, 2015 49.90 50.20 49.16 50.02 974,500 +0.69(+1.41%)
Sep 18, 2015 49.45 49.85 49.25 49.32 572,984 -0.53(-1.06%)
Sep 17, 2015 50.04 50.38 49.78 49.85 688,761 -0.18(-0.36%)
Sep 16, 2015 49.39 50.07 49.19 50.03 752,886 +0.63(+1.28%)
Sep 15, 2015 49.07 49.60 49.07 49.40 514,529 +0.43(+0.87%)
Sep 14, 2015 49.19 49.19 48.78 48.97 529,102 -0.12(-0.24%)
Sep 11, 2015 48.48 49.50 48.48 49.09 619,824 -0.05(-0.10%)
Sep 10, 2015 48.79 49.33 48.12 49.14 773,259 +0.49(+1.00%)
Sep 09, 2015 49.65 49.65 48.57 48.65 554,038 -0.49(-0.99%)
Sep 08, 2015 48.59 49.24 48.01 49.14 1,141,755 +1.00(+2.08%)
Sep 04, 2015 47.93 48.14 48.14 48.14 755,980 -0.52(-1.07%)
Sep 03, 2015 48.50 49.09 48.25 48.66 964,854 +0.21(+0.44%)
Sep 02, 2015 48.59 49.23 47.95 48.45 1,542,538 +0.33(+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.