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 (%)
May 29, 2015 46.83 46.90 46.49 46.87 744,183 +0.16(+0.35%)
May 28, 2015 46.21 46.72 45.96 46.71 790,400 +0.63(+1.37%)
May 27, 2015 45.54 46.19 45.48 46.07 854,711 +0.34(+0.75%)
May 26, 2015 46.01 46.26 45.72 45.73 506,460 -0.53(-1.15%)
May 22, 2015 46.38 46.26 46.26 46.26 787,608 -0.34(-0.73%)
May 21, 2015 46.74 46.84 46.55 46.60 796,722 -0.35(-0.75%)
May 20, 2015 47.47 47.49 46.80 46.95 889,633 -0.58(-1.22%)
May 19, 2015 47.42 47.72 47.13 47.54 632,442 +0.11(+0.23%)
May 18, 2015 46.38 47.47 46.38 47.42 882,970 +0.79(+1.70%)
May 15, 2015 47.07 47.14 46.41 46.63 566,033 -0.22(-0.47%)
May 14, 2015 46.45 46.94 46.16 46.85 440,653 +0.64(+1.39%)
May 13, 2015 45.83 46.26 45.63 46.21 729,275 +0.57(+1.25%)
May 12, 2015 46.00 46.18 45.52 45.64 776,178 -0.60(-1.29%)
May 11, 2015 45.97 46.47 45.87 46.24 644,914 +0.21(+0.46%)
May 08, 2015 46.36 46.49 45.95 46.02 992,427 +0.21(+0.47%)
May 07, 2015 45.76 46.20 45.68 45.81 909,264 -0.08(-0.17%)
May 06, 2015 46.17 46.20 45.76 45.89 608,495 -0.32(-0.68%)
May 05, 2015 46.54 46.54 46.03 46.20 520,086 -0.35(-0.75%)
May 04, 2015 46.43 46.79 46.24 46.55 743,024 +0.09(+0.20%)
May 01, 2015 47.11 47.32 46.36 46.46 1,276,142 -0.60(-1.27%)
Apr 30, 2015 47.21 47.56 46.39 47.06 1,550,057 -0.43(-0.90%)
Apr 29, 2015 47.51 47.69 47.30 47.48 828,550 +0.12(+0.25%)
Apr 28, 2015 47.34 47.55 47.03 47.36 523,362 +0.08(+0.16%)
Apr 27, 2015 47.36 47.42 46.89 47.29 861,956 +0.03(+0.07%)
Apr 24, 2015 46.83 47.30 46.57 47.25 601,187 +0.27(+0.57%)
Apr 23, 2015 47.03 47.26 46.67 46.98 636,951 -0.05(-0.10%)
Apr 22, 2015 46.83 47.09 46.54 47.03 438,682 +0.32(+0.68%)
Apr 21, 2015 46.67 46.97 46.47 46.71 830,381 +0.50(+1.07%)
Apr 20, 2015 46.30 46.65 46.14 46.22 894,142 -0.05(-0.11%)
Apr 17, 2015 46.62 46.69 46.11 46.27 508,410 -0.74(-1.58%)
Apr 16, 2015 47.00 47.32 46.71 47.01 850,386 -0.14(-0.29%)
Apr 15, 2015 46.85 47.22 46.74 47.15 937,261 +0.55(+1.17%)
Apr 14, 2015 46.44 46.65 46.24 46.60 1,010,599 +0.23(+0.50%)
Apr 13, 2015 46.52 46.65 46.26 46.37 629,523 -0.09(-0.18%)
Apr 10, 2015 46.27 46.56 46.17 46.46 451,000 +0.33(+0.71%)
Apr 09, 2015 45.97 46.26 45.78 46.13 511,111 +0.09(+0.19%)
Apr 08, 2015 45.84 46.28 45.72 46.04 675,931 +0.15(+0.34%)
Apr 07, 2015 45.89 46.19 45.87 45.89 427,729 +0.00(+0.01%)
Apr 06, 2015 45.75 46.13 45.54 45.88 826,278 -0.00(-0.01%)
Apr 02, 2015 45.89 45.89 45.89 45.89 685,558 -0.11(-0.24%)
Apr 01, 2015 46.42 46.44 45.79 46.00 744,712 -0.49(-1.05%)
Mar 31, 2015 46.59 46.97 46.46 46.48 972,342 -0.32(-0.68%)
Mar 30, 2015 46.27 46.83 46.27 46.80 1,316,899 +0.59(+1.27%)
Mar 27, 2015 45.92 46.27 45.54 46.22 847,930 +0.26(+0.57%)
Mar 26, 2015 45.57 46.02 45.30 45.96 630,782 +0.32(+0.70%)
Mar 25, 2015 46.14 46.40 45.56 45.64 1,187,895 -0.41(-0.90%)
Mar 24, 2015 46.30 46.30 45.60 46.05 944,268 -0.06(-0.14%)
Mar 23, 2015 46.13 46.31 45.60 46.12 599,321 -0.02(-0.04%)
Mar 20, 2015 46.14 46.32 45.83 46.13 764,426 +0.38(+0.82%)
Mar 19, 2015 45.75 45.95 45.41 45.76 845,553 +0.29(+0.64%)
Mar 18, 2015 44.97 45.69 44.87 45.47 1,002,293 +0.46(+1.03%)
Mar 17, 2015 44.31 45.09 44.22 45.01 1,046,324 +0.48(+1.07%)
Mar 16, 2015 44.28 44.61 44.20 44.53 1,200,506 +0.38(+0.87%)
Mar 13, 2015 44.39 44.43 43.87 44.14 687,874 -0.21(-0.48%)
Mar 12, 2015 44.48 44.60 44.31 44.36 703,743 +0.07(+0.15%)
Mar 11, 2015 44.57 44.67 44.19 44.29 1,083,348 -0.16(-0.37%)
Mar 10, 2015 44.33 44.62 44.06 44.45 1,110,800 -0.23(-0.52%)
Mar 09, 2015 44.39 44.77 44.15 44.68 651,731 +0.41(+0.93%)
Mar 06, 2015 44.67 44.72 44.05 44.27 568,674 -0.48(-1.07%)
Mar 05, 2015 44.69 44.85 44.55 44.75 614,131 +0.06(+0.14%)
Mar 04, 2015 44.76 44.82 44.31 44.69 723,826 -0.14(-0.31%)
Mar 03, 2015 45.10 45.29 44.64 44.82 724,866 -0.47(-1.03%)
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.