Amdocs Ltd Ord (NQ: DOX )

70.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.78 58.07 57.31 57.85 602,269 +0.07(+0.12%)
Sep 29, 2016 58.23 58.54 57.74 57.78 619,311 -0.42(-0.72%)
Sep 28, 2016 57.88 58.25 57.47 58.20 615,736 +0.12(+0.21%)
Sep 27, 2016 57.92 58.45 57.78 58.08 952,764 +0.02(+0.03%)
Sep 26, 2016 58.23 58.72 57.97 58.06 667,804 -0.52(-0.89%)
Sep 23, 2016 58.96 59.05 58.38 58.58 602,414 -0.56(-0.95%)
Sep 22, 2016 58.99 59.59 58.75 59.14 1,117,389 +0.09(+0.15%)
Sep 21, 2016 59.32 59.47 58.91 59.05 1,285,213 +0.10(+0.17%)
Sep 20, 2016 59.40 59.74 58.93 58.95 658,557 -0.38(-0.64%)
Sep 19, 2016 59.19 59.68 59.13 59.33 578,746 +0.07(+0.12%)
Sep 16, 2016 59.91 60.15 59.17 59.26 1,010,664 -0.67(-1.12%)
Sep 15, 2016 59.16 60.15 59.15 59.93 1,269,059 +0.93(+1.58%)
Sep 14, 2016 60.56 60.81 58.94 59.00 1,081,223 -1.52(-2.51%)
Sep 13, 2016 60.92 61.12 60.15 60.52 1,011,497 -0.48(-0.79%)
Sep 12, 2016 60.31 61.09 60.23 61.00 518,684 +0.35(+0.58%)
Sep 09, 2016 60.28 61.10 60.25 60.65 804,551 -0.31(-0.51%)
Sep 08, 2016 61.16 61.33 60.84 60.96 357,071 -0.16(-0.26%)
Sep 07, 2016 60.84 61.19 60.82 61.12 410,811 +0.15(+0.25%)
Sep 06, 2016 60.74 60.99 60.74 60.97 292,258 +0.06(+0.10%)
Sep 02, 2016 60.83 60.91 60.91 60.91 552,900 +0.17(+0.28%)
Sep 01, 2016 60.14 60.92 60.03 60.74 807,613 +0.62(+1.03%)
Aug 31, 2016 59.59 60.25 59.47 60.12 707,919 +0.41(+0.69%)
Aug 30, 2016 59.69 59.85 59.56 59.71 677,787 +0.10(+0.17%)
Aug 29, 2016 59.51 59.74 59.31 59.61 417,355 +0.05(+0.08%)
Aug 26, 2016 59.64 59.79 59.32 59.56 659,439 -0.10(-0.17%)
Aug 25, 2016 59.22 59.70 59.10 59.66 581,513 +0.43(+0.73%)
Aug 24, 2016 59.11 59.35 58.96 59.23 422,342 +0.06(+0.10%)
Aug 23, 2016 59.02 59.39 58.70 59.17 467,948 +0.25(+0.42%)
Aug 22, 2016 58.98 59.40 58.82 58.92 1,044,827 -0.36(-0.61%)
Aug 19, 2016 59.10 59.34 57.45 59.28 671,446 +0.27(+0.46%)
Aug 18, 2016 58.32 59.01 57.90 59.01 689,690 +0.84(+1.44%)
Aug 17, 2016 58.11 58.19 57.76 58.17 416,995 -0.12(-0.21%)
Aug 16, 2016 59.18 59.23 58.27 58.29 604,387 -0.92(-1.55%)
Aug 15, 2016 59.27 59.68 59.11 59.21 579,947 -0.07(-0.12%)
Aug 12, 2016 59.19 59.43 58.99 59.28 601,546 +0.16(+0.27%)
Aug 11, 2016 58.40 59.19 58.40 59.12 1,020,627 +0.81(+1.39%)
Aug 10, 2016 57.75 58.32 57.66 58.31 623,274 +0.50(+0.86%)
Aug 09, 2016 58.03 58.30 57.74 57.81 696,812 -0.47(-0.81%)
Aug 08, 2016 58.94 58.98 58.01 58.28 682,688 -0.64(-1.09%)
Aug 05, 2016 59.55 59.60 58.90 58.92 751,104 -0.42(-0.71%)
Aug 04, 2016 59.39 59.62 59.23 59.34 672,183 -0.08(-0.13%)
Aug 03, 2016 59.24 59.50 58.99 59.42 1,119,617 +0.24(+0.41%)
Aug 02, 2016 59.31 59.42 58.75 59.18 1,129,649 -0.17(-0.29%)
Aug 01, 2016 58.40 59.41 58.22 59.35 883,549 +0.99(+1.70%)
Jul 29, 2016 58.27 58.55 58.10 58.36 830,672 +0.23(+0.40%)
Jul 28, 2016 57.97 58.30 57.71 58.13 460,821 +0.26(+0.45%)
Jul 27, 2016 58.50 58.80 57.47 57.87 714,551 -0.68(-1.16%)
Jul 26, 2016 58.12 58.73 57.58 58.55 511,804 +0.24(+0.41%)
Jul 25, 2016 58.50 58.63 57.94 58.31 505,511 -0.11(-0.19%)
Jul 22, 2016 57.88 58.47 57.86 58.42 547,107 +0.62(+1.07%)
Jul 21, 2016 58.16 58.28 57.74 57.80 391,898 -0.41(-0.70%)
Jul 20, 2016 57.98 58.37 57.91 58.21 426,738 +0.56(+0.97%)
Jul 19, 2016 57.73 58.30 57.44 57.65 483,018 -0.36(-0.62%)
Jul 18, 2016 57.80 58.17 57.77 58.01 407,093 +0.12(+0.21%)
Jul 15, 2016 58.16 58.39 57.00 57.89 450,867 -0.19(-0.33%)
Jul 14, 2016 58.43 58.80 58.02 58.08 446,909 -0.09(-0.15%)
Jul 13, 2016 58.10 58.39 57.49 58.17 395,183 +0.04(+0.07%)
Jul 12, 2016 58.41 58.41 55.69 58.13 304,946 -0.14(-0.24%)
Jul 11, 2016 58.49 58.75 57.84 58.27 306,922 +0.01(+0.02%)
Jul 08, 2016 58.01 57.71 57.71 58.26 351,313 +0.55(+0.95%)
Jul 07, 2016 57.90 58.32 57.65 57.71 381,977 +0.25(+0.44%)
Jul 05, 2016 57.11 57.68 55.88 57.46 469,368 +0.01(+0.02%)
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.