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 (%)
Jun 30, 2015 47.41 47.93 46.70 46.72 755,368 -0.45(-0.96%)
Jun 29, 2015 47.74 47.89 47.13 47.17 527,695 -0.88(-1.83%)
Jun 26, 2015 47.94 48.20 47.64 48.06 1,538,725 +0.11(+0.23%)
Jun 25, 2015 47.88 48.06 47.75 47.94 508,270 +0.10(+0.21%)
Jun 24, 2015 48.23 48.41 47.71 47.84 479,276 -0.45(-0.94%)
Jun 23, 2015 48.46 48.47 48.05 48.30 431,412 -0.05(-0.11%)
Jun 22, 2015 48.29 48.74 48.19 48.35 434,514 +0.22(+0.46%)
Jun 19, 2015 47.95 48.36 47.80 48.12 749,908 +0.38(+0.79%)
Jun 18, 2015 47.82 48.02 47.70 47.75 575,720 +0.07(+0.14%)
Jun 17, 2015 47.78 47.93 47.52 47.68 673,490 -0.03(-0.05%)
Jun 16, 2015 47.51 47.85 47.51 47.70 530,092 -0.03(-0.05%)
Jun 15, 2015 48.12 48.14 47.58 47.73 477,867 -0.56(-1.15%)
Jun 12, 2015 48.06 48.60 48.06 48.29 423,484 -0.34(-0.70%)
Jun 11, 2015 48.57 48.76 48.47 48.63 834,046 +0.23(+0.47%)
Jun 10, 2015 46.91 48.46 46.91 48.40 976,635 +0.74(+1.55%)
Jun 09, 2015 47.93 48.04 47.51 47.66 750,018 -0.24(-0.50%)
Jun 08, 2015 48.31 48.60 47.85 47.90 787,452 -0.26(-0.53%)
Jun 05, 2015 47.89 48.18 47.72 48.16 459,674 +0.27(+0.55%)
Jun 04, 2015 48.26 48.33 47.85 47.89 732,053 -0.39(-0.80%)
Jun 03, 2015 48.26 48.53 47.99 48.28 974,555 +0.20(+0.41%)
Jun 02, 2015 47.31 48.21 46.92 48.08 1,245,182 +0.59(+1.24%)
Jun 01, 2015 46.98 47.77 46.80 47.49 942,222 +0.55(+1.17%)
May 29, 2015 46.90 46.98 46.57 46.94 743,004 +0.16(+0.35%)
May 28, 2015 46.28 46.80 46.04 46.78 789,148 +0.63(+1.37%)
May 27, 2015 45.61 46.27 45.55 46.15 853,357 +0.34(+0.75%)
May 26, 2015 46.09 46.34 45.79 45.80 505,657 -0.53(-1.15%)
May 22, 2015 46.46 46.34 46.34 46.34 786,360 -0.34(-0.73%)
May 21, 2015 46.81 46.92 46.63 46.68 795,460 -0.35(-0.75%)
May 20, 2015 47.54 47.57 46.87 47.03 888,223 -0.58(-1.22%)
May 19, 2015 47.49 47.80 47.21 47.61 631,440 +0.11(+0.23%)
May 18, 2015 46.46 47.54 46.46 47.50 881,571 +0.80(+1.70%)
May 15, 2015 47.15 47.22 46.48 46.70 565,137 -0.22(-0.47%)
May 14, 2015 46.52 47.01 46.23 46.93 439,955 +0.64(+1.39%)
May 13, 2015 45.90 46.33 45.70 46.28 728,120 +0.57(+1.25%)
May 12, 2015 46.07 46.26 45.59 45.71 774,949 -0.60(-1.29%)
May 11, 2015 46.04 46.54 45.94 46.31 643,892 +0.21(+0.46%)
May 08, 2015 46.43 46.57 46.03 46.10 990,855 +0.21(+0.47%)
May 07, 2015 45.83 46.28 45.75 45.88 907,824 -0.08(-0.17%)
May 06, 2015 46.24 46.28 45.83 45.96 607,531 -0.32(-0.68%)
May 05, 2015 46.61 46.62 46.10 46.28 519,263 -0.35(-0.75%)
May 04, 2015 46.51 46.87 46.31 46.63 741,847 +0.09(+0.20%)
May 01, 2015 47.18 47.40 46.44 46.53 1,274,121 -0.60(-1.27%)
Apr 30, 2015 47.29 47.64 46.46 47.13 1,547,601 -0.43(-0.90%)
Apr 29, 2015 47.58 47.76 47.38 47.56 827,238 +0.12(+0.25%)
Apr 28, 2015 47.41 47.63 47.11 47.44 522,533 +0.08(+0.16%)
Apr 27, 2015 47.43 47.49 46.96 47.36 860,591 +0.03(+0.07%)
Apr 24, 2015 46.90 47.38 46.64 47.33 600,234 +0.27(+0.57%)
Apr 23, 2015 47.11 47.34 46.75 47.06 635,942 -0.05(-0.10%)
Apr 22, 2015 46.90 47.17 46.62 47.11 437,987 +0.32(+0.68%)
Apr 21, 2015 46.75 47.05 46.54 46.79 829,065 +0.50(+1.07%)
Apr 20, 2015 46.37 46.72 46.22 46.29 892,725 -0.05(-0.11%)
Apr 17, 2015 46.69 46.76 46.18 46.34 507,605 -0.74(-1.58%)
Apr 16, 2015 47.07 47.40 46.78 47.09 849,039 -0.14(-0.29%)
Apr 15, 2015 46.93 47.29 46.81 47.23 935,777 +0.55(+1.17%)
Apr 14, 2015 46.52 46.73 46.31 46.68 1,008,998 +0.23(+0.50%)
Apr 13, 2015 46.59 46.72 46.34 46.45 628,526 -0.09(-0.18%)
Apr 10, 2015 46.34 46.63 46.24 46.53 450,286 +0.33(+0.71%)
Apr 09, 2015 46.04 46.34 45.86 46.20 510,302 +0.09(+0.19%)
Apr 08, 2015 45.92 46.35 45.80 46.11 674,860 +0.15(+0.34%)
Apr 07, 2015 45.96 46.26 45.94 45.96 427,052 +0.00(+0.01%)
Apr 06, 2015 45.82 46.20 45.61 45.95 824,969 -0.00(-0.01%)
Apr 02, 2015 45.97 45.96 45.96 45.96 684,472 -0.11(-0.24%)
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.