Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.74 +0.13 (+0.15%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.08 51.74 50.83 51.67 992,736 +0.38(+0.74%)
Jul 30, 2015 54.14 54.14 50.89 51.29 1,197,302 +1.54(+3.10%)
Jul 29, 2015 49.21 49.88 48.82 49.75 902,826 +0.75(+1.53%)
Jul 28, 2015 48.67 49.06 48.36 49.00 517,293 +0.45(+0.93%)
Jul 27, 2015 48.81 49.05 48.52 48.55 411,794 -0.41(-0.85%)
Jul 24, 2015 49.32 49.54 48.79 48.96 422,205 -0.29(-0.59%)
Jul 23, 2015 49.57 49.90 49.07 49.26 367,121 -0.38(-0.76%)
Jul 22, 2015 49.40 49.87 49.21 49.63 451,203 -0.01(-0.02%)
Jul 21, 2015 49.95 50.06 49.48 49.64 572,663 -0.31(-0.62%)
Jul 20, 2015 50.08 50.12 49.90 49.95 658,591 -0.04(-0.09%)
Jul 17, 2015 50.42 50.59 49.90 50.00 807,832 -0.41(-0.80%)
Jul 16, 2015 50.16 50.45 49.59 50.40 716,356 +0.71(+1.44%)
Jul 15, 2015 49.48 49.71 49.28 49.69 716,081 +0.05(+0.11%)
Jul 14, 2015 49.43 49.82 49.29 49.63 329,172 +0.04(+0.07%)
Jul 13, 2015 49.64 50.05 49.33 49.60 399,929 +0.23(+0.46%)
Jul 10, 2015 49.11 49.55 48.92 49.37 460,729 +0.59(+1.21%)
Jul 09, 2015 48.08 48.90 47.88 48.78 955,124 +1.17(+2.46%)
Jul 08, 2015 47.68 48.08 47.40 47.61 1,043,995 -0.35(-0.73%)
Jul 07, 2015 48.59 48.59 47.56 47.96 1,601,558 -0.54(-1.11%)
Jul 06, 2015 48.59 48.94 48.32 48.50 759,209 -0.31(-0.63%)
Jul 02, 2015 49.07 48.81 48.81 48.81 581,626 -0.18(-0.36%)
Jul 01, 2015 48.28 49.08 48.28 48.98 769,124 +0.89(+1.85%)
Jun 30, 2015 48.80 49.33 48.08 48.09 733,816 -0.47(-0.96%)
Jun 29, 2015 49.14 49.30 48.52 48.56 512,639 -0.91(-1.83%)
Jun 26, 2015 49.34 49.62 49.04 49.47 1,494,821 +0.11(+0.23%)
Jun 25, 2015 49.28 49.48 49.15 49.35 493,768 +0.11(+0.21%)
Jun 24, 2015 49.64 49.84 49.11 49.25 465,601 -0.47(-0.94%)
Jun 23, 2015 49.88 49.89 49.46 49.71 419,103 -0.05(-0.11%)
Jun 22, 2015 49.70 50.17 49.60 49.77 422,117 +0.23(+0.46%)
Jun 19, 2015 49.36 49.78 49.20 49.54 728,511 +0.39(+0.79%)
Jun 18, 2015 49.22 49.43 49.11 49.15 559,294 +0.07(+0.14%)
Jun 17, 2015 49.19 49.33 48.92 49.08 654,273 -0.03(-0.05%)
Jun 16, 2015 48.90 49.26 48.90 49.11 514,967 -0.03(-0.05%)
Jun 15, 2015 49.54 49.55 48.97 49.13 464,232 -0.57(-1.15%)
Jun 12, 2015 49.48 50.03 49.48 49.70 411,401 -0.35(-0.70%)
Jun 11, 2015 50.00 50.19 49.90 50.06 810,249 +0.23(+0.47%)
Jun 10, 2015 48.29 49.88 48.29 49.82 948,769 +0.76(+1.55%)
Jun 09, 2015 49.33 49.45 48.91 49.06 728,618 -0.25(-0.50%)
Jun 08, 2015 49.73 50.03 49.26 49.31 764,984 -0.26(-0.53%)
Jun 05, 2015 49.30 49.59 49.12 49.57 446,559 +0.27(+0.55%)
Jun 04, 2015 49.68 49.75 49.26 49.30 711,166 -0.40(-0.80%)
Jun 03, 2015 49.68 49.96 49.40 49.70 946,748 +0.20(+0.41%)
Jun 02, 2015 48.70 49.63 48.29 49.49 1,209,654 +0.61(+1.24%)
Jun 01, 2015 48.36 49.18 48.17 48.89 915,338 +0.56(+1.17%)
May 29, 2015 48.28 48.36 47.94 48.32 721,804 +0.17(+0.35%)
May 28, 2015 47.64 48.17 47.39 48.15 766,631 +0.65(+1.37%)
May 27, 2015 46.95 47.63 46.89 47.50 829,009 +0.35(+0.75%)
May 26, 2015 47.44 47.70 47.13 47.15 491,230 -0.55(-1.15%)
May 22, 2015 47.82 47.70 47.70 47.70 763,923 -0.35(-0.73%)
May 21, 2015 48.19 48.30 48.00 48.05 772,763 -0.36(-0.75%)
May 20, 2015 48.94 48.96 48.25 48.41 862,880 -0.60(-1.22%)
May 19, 2015 48.89 49.20 48.59 49.01 613,423 +0.11(+0.23%)
May 18, 2015 47.82 48.94 47.82 48.89 856,418 +0.82(+1.70%)
May 15, 2015 48.53 48.60 47.85 48.08 549,012 -0.23(-0.47%)
May 14, 2015 47.89 48.39 47.59 48.30 427,402 +0.66(+1.39%)
May 13, 2015 47.25 47.69 47.04 47.64 707,345 +0.59(+1.25%)
May 12, 2015 47.42 47.62 46.93 47.05 752,838 -0.62(-1.29%)
May 11, 2015 47.40 47.91 47.29 47.67 625,520 +0.22(+0.46%)
May 08, 2015 47.79 47.93 47.38 47.45 962,583 +0.22(+0.47%)
May 07, 2015 47.18 47.63 47.10 47.23 881,922 -0.08(-0.17%)
May 06, 2015 47.60 47.63 47.18 47.31 590,197 -0.33(-0.68%)
May 05, 2015 47.98 47.99 47.46 47.63 504,447 -0.36(-0.75%)
May 04, 2015 47.87 48.24 47.67 48.00 720,680 +0.10(+0.20%)
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.