Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.69 -0.48 (-0.53%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 47.90 48.63 47.67 48.52 1,896,997 +0.74(+1.54%)
Jan 28, 2016 47.98 48.48 47.20 47.78 1,332,322 +1.31(+2.82%)
Jan 27, 2016 47.01 48.08 46.34 46.47 1,244,726 -0.68(-1.45%)
Jan 26, 2016 46.46 47.23 46.44 47.15 823,514 +0.93(+2.01%)
Jan 25, 2016 46.65 46.74 46.13 46.22 924,258 -0.47(-1.01%)
Jan 22, 2016 46.27 46.75 46.07 46.69 902,786 +0.88(+1.92%)
Jan 21, 2016 46.64 46.69 45.78 45.81 1,106,113 -0.75(-1.62%)
Jan 20, 2016 46.17 46.80 45.54 46.57 1,018,886 -0.35(-0.76%)
Jan 19, 2016 47.20 47.35 46.48 46.92 826,529 -0.18(-0.38%)
Jan 15, 2016 46.75 47.10 47.10 47.10 952,825 -0.69(-1.45%)
Jan 14, 2016 47.02 48.03 47.02 47.79 990,170 +0.99(+2.12%)
Jan 13, 2016 47.09 47.91 46.35 46.80 1,071,216 -0.50(-1.05%)
Jan 12, 2016 46.37 47.36 46.37 47.29 1,119,868 +1.37(+2.99%)
Jan 11, 2016 46.58 46.97 45.87 45.92 1,648,676 -0.32(-0.69%)
Jan 08, 2016 46.65 46.89 46.18 46.24 768,957 -0.22(-0.48%)
Jan 07, 2016 46.65 46.87 45.16 46.46 1,152,327 -0.75(-1.60%)
Jan 06, 2016 47.37 47.43 46.55 47.21 985,032 -0.59(-1.24%)
Jan 05, 2016 48.25 48.52 47.81 47.81 822,738 -0.26(-0.53%)
Jan 04, 2016 47.58 48.10 47.39 48.06 850,493 -0.30(-0.62%)
Dec 31, 2015 48.76 48.37 48.37 48.37 430,096 -0.61(-1.25%)
Dec 30, 2015 49.16 49.21 48.88 48.98 366,028 -0.21(-0.43%)
Dec 29, 2015 49.36 49.54 49.01 49.19 752,304 +0.15(+0.31%)
Dec 28, 2015 49.34 49.41 48.92 49.04 776,732 -0.45(-0.91%)
Dec 24, 2015 49.48 49.49 49.49 49.49 384,904 -0.01(-0.02%)
Dec 23, 2015 49.62 50.07 49.18 49.50 1,161,359 +0.02(+0.04%)
Dec 22, 2015 48.54 49.51 47.49 49.48 1,078,495 +0.94(+1.93%)
Dec 21, 2015 48.19 48.56 47.77 48.54 802,053 +0.66(+1.38%)
Dec 18, 2015 48.68 48.68 47.70 47.88 1,264,577 -0.59(-1.22%)
Dec 17, 2015 49.45 49.50 48.47 48.47 1,006,669 -0.95(-1.93%)
Dec 16, 2015 49.15 49.46 48.85 49.43 1,008,097 +0.34(+0.70%)
Dec 15, 2015 49.12 49.43 48.89 49.08 1,087,926 +0.40(+0.82%)
Dec 14, 2015 48.51 48.70 48.09 48.69 864,408 +0.34(+0.71%)
Dec 11, 2015 47.80 48.62 47.80 48.34 560,751 -0.82(-1.67%)
Dec 10, 2015 48.39 49.42 48.39 49.16 1,452,882 +0.61(+1.26%)
Dec 09, 2015 49.53 49.59 48.52 48.55 756,188 -0.80(-1.63%)
Dec 08, 2015 49.46 49.59 49.03 49.36 933,352 -0.30(-0.60%)
Dec 07, 2015 50.39 50.75 49.63 49.66 958,297 -0.88(-1.75%)
Dec 04, 2015 49.63 50.76 49.06 50.54 1,060,539 +0.92(+1.85%)
Dec 03, 2015 50.21 50.21 49.36 49.62 1,437,390 -0.42(-0.85%)
Dec 02, 2015 50.05 50.26 49.65 50.05 1,056,913 +0.04(+0.07%)
Dec 01, 2015 49.73 50.38 49.44 50.01 1,654,175 +0.03(+0.05%)
Nov 30, 2015 50.38 50.38 49.79 49.99 1,204,242 -0.47(-0.93%)
Nov 27, 2015 50.12 50.52 49.97 50.45 602,334 +0.37(+0.74%)
Nov 25, 2015 50.55 50.08 50.08 50.08 905,503 -0.26(-0.51%)
Nov 24, 2015 50.08 50.50 48.45 50.34 965,375 +0.04(+0.09%)
Nov 23, 2015 50.19 50.70 50.13 50.29 808,215 +0.03(+0.05%)
Nov 20, 2015 50.07 50.51 50.06 50.27 848,337 +0.21(+0.42%)
Nov 19, 2015 49.21 50.17 49.12 50.06 1,124,008 +0.87(+1.78%)
Nov 18, 2015 48.87 49.32 48.24 49.18 1,296,216 +0.30(+0.61%)
Nov 17, 2015 48.01 49.45 47.95 48.88 1,385,144 +0.75(+1.56%)
Nov 16, 2015 47.82 48.39 47.57 48.13 1,108,132 +0.33(+0.68%)
Nov 13, 2015 48.22 48.65 47.71 47.80 970,490 -0.68(-1.40%)
Nov 12, 2015 48.47 48.94 48.07 48.48 3,326,493 -0.61(-1.24%)
Nov 11, 2015 50.34 50.80 49.00 49.09 1,918,297 -4.01(-7.55%)
Nov 10, 2015 52.52 53.40 52.52 53.10 835,874 -0.14(-0.27%)
Nov 09, 2015 53.09 53.38 52.90 53.25 681,627 -0.40(-0.74%)
Nov 06, 2015 53.60 53.92 52.95 53.64 592,516 +0.16(+0.30%)
Nov 05, 2015 53.39 53.74 53.02 53.48 567,480 +0.09(+0.17%)
Nov 04, 2015 53.22 53.48 53.04 53.40 577,757 +0.27(+0.50%)
Nov 03, 2015 52.82 53.28 51.79 53.13 627,553 +0.24(+0.45%)
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.