Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.47 +0.57 (+0.63%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 51.83 52.37 51.74 52.19 574,479 +0.30(+0.58%)
Mar 30, 2016 51.92 52.24 51.64 51.89 442,808 +0.12(+0.23%)
Mar 29, 2016 51.03 51.87 50.81 51.77 582,017 +0.43(+0.83%)
Mar 28, 2016 50.80 51.37 50.67 51.34 545,497 +0.60(+1.19%)
Mar 24, 2016 50.82 50.74 50.74 50.74 573,503 -0.37(-0.72%)
Mar 23, 2016 51.30 51.48 50.59 51.11 588,868 -0.40(-0.79%)
Mar 22, 2016 51.30 52.20 50.59 51.52 799,231 +0.04(+0.08%)
Mar 21, 2016 51.09 51.53 49.32 51.47 805,311 +0.05(+0.10%)
Mar 18, 2016 51.14 51.57 49.51 51.42 1,111,166 +0.11(+0.22%)
Mar 17, 2016 50.89 51.53 50.75 51.31 737,341 +0.60(+1.19%)
Mar 16, 2016 50.14 50.85 49.53 50.71 909,088 +0.34(+0.68%)
Mar 15, 2016 49.84 50.49 48.85 50.36 1,033,508 +0.05(+0.10%)
Mar 14, 2016 49.59 50.41 49.10 50.31 813,805 +0.40(+0.79%)
Mar 11, 2016 49.73 50.09 49.41 49.91 743,494 +0.58(+1.17%)
Mar 10, 2016 48.82 49.40 48.66 49.34 1,007,307 +0.51(+1.04%)
Mar 09, 2016 48.69 48.94 48.30 48.83 553,245 +0.37(+0.76%)
Mar 08, 2016 48.46 49.06 48.12 48.46 506,929 -0.28(-0.57%)
Mar 07, 2016 48.51 48.88 48.30 48.73 645,928 +0.02(+0.04%)
Mar 04, 2016 49.28 49.28 48.66 48.72 731,777 -0.42(-0.86%)
Mar 03, 2016 49.09 49.23 48.47 49.14 1,135,148 +0.03(+0.05%)
Mar 02, 2016 49.56 49.69 48.46 49.11 1,176,684 -0.48(-0.97%)
Mar 01, 2016 48.98 49.64 48.98 49.59 893,283 +0.72(+1.48%)
Feb 29, 2016 49.36 49.60 48.65 48.87 1,384,678 -0.67(-1.36%)
Feb 26, 2016 50.30 50.58 49.30 49.54 819,372 -0.76(-1.51%)
Feb 25, 2016 49.90 50.30 48.76 50.30 764,186 +0.36(+0.72%)
Feb 24, 2016 49.43 50.09 48.95 49.94 729,594 +0.03(+0.05%)
Feb 23, 2016 50.40 50.71 49.68 49.91 1,359,644 -0.76(-1.50%)
Feb 22, 2016 50.20 50.92 50.16 50.67 1,133,571 +0.67(+1.34%)
Feb 19, 2016 50.15 50.18 49.50 50.00 1,045,892 -0.10(-0.21%)
Feb 18, 2016 49.97 50.55 49.41 50.10 1,451,540 +0.09(+0.17%)
Feb 17, 2016 49.12 50.08 48.08 50.02 1,813,825 +0.58(+1.17%)
Feb 16, 2016 47.61 49.54 47.61 49.44 2,867,744 +2.13(+4.49%)
Feb 12, 2016 46.88 47.31 47.31 47.31 980,925 +0.93(+2.00%)
Feb 11, 2016 44.56 46.44 43.10 46.38 1,514,624 +0.99(+2.18%)
Feb 10, 2016 45.06 45.94 44.78 45.39 986,109 +0.38(+0.84%)
Feb 09, 2016 45.82 46.54 44.90 45.01 1,533,997 -1.37(-2.95%)
Feb 08, 2016 46.37 46.62 44.83 46.38 997,916 -0.68(-1.45%)
Feb 05, 2016 47.02 47.45 46.06 47.06 1,497,135 -0.25(-0.53%)
Feb 04, 2016 47.80 48.00 46.87 47.31 1,493,906 -0.53(-1.10%)
Feb 03, 2016 47.59 48.57 46.06 47.84 1,867,000 +0.46(+0.96%)
Feb 02, 2016 47.10 47.94 46.81 47.38 1,016,122 -0.26(-0.54%)
Feb 01, 2016 46.52 47.89 46.04 47.64 1,115,611 +0.51(+1.08%)
Jan 29, 2016 46.53 47.24 46.31 47.13 1,952,712 +0.71(+1.54%)
Jan 28, 2016 46.61 47.10 45.85 46.42 1,371,453 +1.27(+2.82%)
Jan 27, 2016 45.67 46.71 45.01 45.14 1,281,284 -0.66(-1.45%)
Jan 26, 2016 45.13 45.88 45.12 45.81 847,701 +0.90(+2.01%)
Jan 25, 2016 45.32 45.41 44.82 44.90 951,404 -0.46(-1.01%)
Jan 22, 2016 44.95 45.42 44.76 45.36 929,301 +0.85(+1.92%)
Jan 21, 2016 45.31 45.36 44.47 44.51 1,138,600 -0.73(-1.62%)
Jan 20, 2016 44.85 45.46 44.24 45.24 1,048,811 -0.34(-0.76%)
Jan 19, 2016 45.85 46.00 45.16 45.58 850,805 -0.17(-0.38%)
Jan 15, 2016 45.42 45.75 45.75 45.75 980,809 -0.67(-1.45%)
Jan 14, 2016 45.68 46.66 45.68 46.43 1,019,252 +0.96(+2.12%)
Jan 13, 2016 45.75 46.55 45.02 45.46 1,102,678 -0.48(-1.05%)
Jan 12, 2016 45.05 46.00 45.05 45.94 1,152,759 +1.33(+2.99%)
Jan 11, 2016 45.25 45.63 44.56 44.61 1,697,098 -0.31(-0.69%)
Jan 08, 2016 45.32 45.56 44.86 44.92 791,542 -0.22(-0.48%)
Jan 07, 2016 45.32 45.53 43.87 45.13 1,186,171 -0.73(-1.60%)
Jan 06, 2016 46.02 46.07 45.22 45.87 1,013,963 -0.58(-1.24%)
Jan 05, 2016 46.87 47.13 46.44 46.44 846,902 -0.25(-0.53%)
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.