Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 52.24 52.49 52.09 52.32 926,569 +0.21(+0.40%)
Jul 28, 2016 51.97 52.27 51.74 52.11 514,021 +0.23(+0.45%)
Jul 27, 2016 52.45 52.71 51.52 51.88 797,043 -0.61(-1.16%)
Jul 26, 2016 52.10 52.65 51.63 52.49 570,889 +0.22(+0.41%)
Jul 25, 2016 52.45 52.56 51.94 52.27 563,870 -0.10(-0.19%)
Jul 22, 2016 51.89 52.42 51.87 52.37 610,268 +0.56(+1.07%)
Jul 21, 2016 52.14 52.25 51.76 51.82 437,141 -0.37(-0.70%)
Jul 20, 2016 51.98 52.33 51.92 52.19 476,003 +0.50(+0.97%)
Jul 19, 2016 51.76 52.27 51.50 51.68 538,780 -0.32(-0.62%)
Jul 18, 2016 51.82 52.15 51.79 52.01 454,090 +0.11(+0.21%)
Jul 15, 2016 52.14 52.35 51.10 51.90 502,917 -0.17(-0.33%)
Jul 14, 2016 52.38 52.71 52.02 52.07 498,502 -0.08(-0.15%)
Jul 13, 2016 52.09 52.35 51.54 52.15 440,805 +0.04(+0.07%)
Jul 12, 2016 52.36 52.36 49.93 52.11 340,150 -0.13(-0.24%)
Jul 11, 2016 52.44 52.67 51.85 52.24 342,354 +0.01(+0.02%)
Jul 08, 2016 52.01 51.74 51.74 52.23 391,870 +0.49(+0.95%)
Jul 07, 2016 51.91 52.28 51.68 51.74 426,074 +0.22(+0.44%)
Jul 05, 2016 51.20 51.71 50.10 51.51 523,554 +0.01(+0.02%)
Jul 01, 2016 51.73 51.50 51.50 51.50 835,580 -0.24(-0.47%)
Jun 30, 2016 50.77 51.98 50.77 51.75 970,005 +0.88(+1.73%)
Jun 29, 2016 50.21 51.01 49.85 50.87 854,787 +1.03(+2.07%)
Jun 28, 2016 49.13 49.90 49.05 49.84 693,402 +1.04(+2.12%)
Jun 27, 2016 48.58 49.48 48.35 48.80 1,008,886 -0.03(-0.05%)
Jun 24, 2016 49.11 49.62 48.82 48.83 1,565,006 -1.67(-3.31%)
Jun 23, 2016 50.79 50.92 50.24 50.50 822,768 +0.13(+0.27%)
Jun 22, 2016 50.51 50.78 50.16 50.36 603,528 -0.14(-0.28%)
Jun 21, 2016 50.97 51.23 50.08 50.51 652,744 -0.29(-0.58%)
Jun 20, 2016 50.63 51.24 50.63 50.80 426,873 +0.54(+1.07%)
Jun 17, 2016 50.75 51.03 50.26 50.27 915,099 -0.63(-1.25%)
Jun 16, 2016 50.28 50.95 50.04 50.90 592,357 +0.35(+0.69%)
Jun 15, 2016 50.63 50.90 50.49 50.55 432,237 -0.03(-0.05%)
Jun 14, 2016 50.61 50.89 50.31 50.58 801,652 -0.21(-0.40%)
Jun 13, 2016 50.93 51.36 50.46 50.78 446,117 -0.47(-0.92%)
Jun 10, 2016 50.86 51.29 50.52 51.26 519,052 -0.07(-0.14%)
Jun 09, 2016 51.53 51.53 51.15 51.33 382,396 -0.18(-0.35%)
Jun 08, 2016 51.50 51.70 51.26 51.51 528,404 +0.14(+0.28%)
Jun 07, 2016 51.59 51.80 51.20 51.36 561,826 -0.05(-0.10%)
Jun 06, 2016 51.52 51.73 51.02 51.42 350,345 -0.20(-0.38%)
Jun 03, 2016 51.61 51.98 51.28 51.62 639,719 -0.08(-0.16%)
Jun 02, 2016 51.32 51.81 51.31 51.70 680,459 +0.16(+0.31%)
Jun 01, 2016 51.61 52.04 51.41 51.53 533,410 -0.27(-0.52%)
May 31, 2016 51.78 51.95 51.66 51.80 1,000,872 -0.02(-0.03%)
May 27, 2016 51.27 51.82 51.82 51.82 500,614 +0.50(+0.97%)
May 26, 2016 51.04 51.53 50.75 51.32 637,528 +0.28(+0.54%)
May 25, 2016 51.36 51.36 50.81 51.04 861,426 -0.08(-0.16%)
May 24, 2016 50.58 51.17 50.37 51.12 574,759 +0.76(+1.51%)
May 23, 2016 50.61 50.79 50.32 50.36 538,056 -0.34(-0.67%)
May 20, 2016 50.47 50.95 50.39 50.70 1,229,419 +0.31(+0.62%)
May 19, 2016 50.36 50.74 50.11 50.39 937,155 -0.15(-0.30%)
May 18, 2016 50.63 51.02 50.32 50.54 518,928 -0.24(-0.47%)
May 17, 2016 51.30 51.44 50.72 50.78 571,594 -0.53(-1.03%)
May 16, 2016 51.21 51.64 50.90 51.31 682,518 +0.12(+0.23%)
May 13, 2016 51.57 51.81 51.00 51.20 1,189,343 -0.55(-1.07%)
May 12, 2016 51.48 51.99 51.26 51.75 570,598 +0.57(+1.12%)
May 11, 2016 51.87 52.36 51.16 51.18 728,013 -0.95(-1.82%)
May 10, 2016 52.12 52.26 51.71 52.12 607,122 +0.17(+0.33%)
May 09, 2016 51.23 52.26 51.14 51.95 999,920 +0.67(+1.31%)
May 06, 2016 49.40 51.28 49.29 51.28 966,978 +1.47(+2.96%)
May 05, 2016 51.66 51.66 49.72 49.81 990,108 -1.10(-2.16%)
May 04, 2016 50.44 51.10 50.25 50.91 776,424 +0.21(+0.42%)
May 03, 2016 50.54 50.97 50.28 50.69 758,612 -0.23(-0.46%)
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.