Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.54 +0.64 (+0.71%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.26 50.51 49.85 50.32 692,372 +0.06(+0.12%)
Sep 29, 2016 50.65 50.92 50.23 50.26 711,963 -0.37(-0.72%)
Sep 28, 2016 50.35 50.67 49.99 50.63 707,854 +0.27(+0.54%)
Sep 27, 2016 50.21 50.67 50.09 50.35 1,098,993 +0.02(+0.03%)
Sep 26, 2016 50.48 50.91 50.26 50.33 770,297 -0.45(-0.89%)
Sep 23, 2016 51.11 51.19 50.61 50.79 694,871 -0.49(-0.95%)
Sep 22, 2016 51.14 51.66 50.93 51.27 1,288,884 +0.08(+0.15%)
Sep 21, 2016 51.43 51.56 51.07 51.19 1,482,466 +0.09(+0.17%)
Sep 20, 2016 51.50 51.79 51.09 51.11 759,631 -0.33(-0.64%)
Sep 19, 2016 51.31 51.74 51.26 51.44 667,571 +0.06(+0.12%)
Sep 16, 2016 51.94 52.15 51.30 51.38 1,165,779 -0.58(-1.12%)
Sep 15, 2016 51.29 52.15 51.28 51.96 1,463,833 +0.81(+1.58%)
Sep 14, 2016 52.50 52.72 51.10 51.15 1,247,168 -1.32(-2.51%)
Sep 13, 2016 52.81 52.98 52.15 52.47 1,166,740 -0.42(-0.79%)
Sep 12, 2016 52.29 52.96 52.22 52.88 598,291 +0.30(+0.58%)
Sep 09, 2016 52.26 52.97 52.23 52.58 928,032 -0.27(-0.51%)
Sep 08, 2016 53.02 53.17 52.74 52.85 411,873 -0.14(-0.26%)
Sep 07, 2016 52.74 53.05 52.73 52.99 473,861 +0.13(+0.25%)
Sep 06, 2016 52.66 52.87 52.66 52.86 337,113 +0.05(+0.10%)
Sep 02, 2016 52.74 52.81 52.81 52.81 637,758 +0.15(+0.28%)
Sep 01, 2016 52.14 52.81 52.04 52.66 931,564 +0.54(+1.03%)
Aug 31, 2016 51.66 52.23 51.56 52.12 816,569 +0.36(+0.69%)
Aug 30, 2016 51.75 51.89 51.64 51.77 781,813 +0.09(+0.17%)
Aug 29, 2016 51.59 51.79 51.42 51.68 481,410 +0.04(+0.08%)
Aug 26, 2016 51.70 51.83 51.43 51.64 760,649 -0.09(-0.17%)
Aug 25, 2016 51.34 51.76 51.24 51.72 670,763 +0.37(+0.73%)
Aug 24, 2016 51.24 51.46 51.11 51.35 487,162 +0.05(+0.10%)
Aug 23, 2016 51.17 51.49 50.89 51.30 539,768 +0.22(+0.42%)
Aug 22, 2016 51.13 51.50 50.99 51.08 1,205,186 -0.31(-0.61%)
Aug 19, 2016 51.24 51.44 49.81 51.39 774,498 +0.23(+0.46%)
Aug 18, 2016 50.56 51.16 50.20 51.16 795,543 +0.73(+1.44%)
Aug 17, 2016 50.38 50.45 50.07 50.43 480,995 -0.10(-0.21%)
Aug 16, 2016 51.31 51.35 50.52 50.53 697,147 -0.80(-1.55%)
Aug 15, 2016 51.38 51.74 51.24 51.33 668,956 -0.06(-0.12%)
Aug 12, 2016 51.31 51.52 51.14 51.39 693,870 +0.14(+0.27%)
Aug 11, 2016 50.63 51.31 50.63 51.25 1,177,271 +0.70(+1.39%)
Aug 10, 2016 50.07 50.56 49.99 50.55 718,933 +0.43(+0.86%)
Aug 09, 2016 50.31 50.54 50.05 50.12 803,758 -0.41(-0.81%)
Aug 08, 2016 51.10 51.13 50.29 50.53 787,466 -0.55(-1.09%)
Aug 05, 2016 51.63 51.67 51.06 51.08 866,382 -0.36(-0.71%)
Aug 04, 2016 51.49 51.69 51.35 51.44 775,349 -0.07(-0.13%)
Aug 03, 2016 51.36 51.58 51.14 51.51 1,291,454 +0.21(+0.41%)
Aug 02, 2016 51.42 51.51 50.93 51.31 1,303,026 -0.15(-0.29%)
Aug 01, 2016 50.63 51.51 50.47 51.45 1,019,155 +0.86(+1.70%)
Jul 29, 2016 50.52 50.76 50.37 50.59 958,162 +0.20(+0.40%)
Jul 28, 2016 50.26 50.54 50.03 50.40 531,547 +0.23(+0.45%)
Jul 27, 2016 50.72 50.98 49.82 50.17 824,219 -0.59(-1.16%)
Jul 26, 2016 50.39 50.92 49.92 50.76 590,355 +0.21(+0.41%)
Jul 25, 2016 50.72 50.83 50.23 50.55 583,096 -0.10(-0.19%)
Jul 22, 2016 50.18 50.69 50.16 50.65 631,076 +0.54(+1.07%)
Jul 21, 2016 50.42 50.53 50.06 50.11 452,046 -0.36(-0.70%)
Jul 20, 2016 50.27 50.60 50.20 50.46 492,233 +0.49(+0.97%)
Jul 19, 2016 50.05 50.54 49.80 49.98 557,151 -0.31(-0.62%)
Jul 18, 2016 50.11 50.43 50.08 50.29 469,573 +0.10(+0.21%)
Jul 15, 2016 50.42 50.62 49.42 50.19 520,065 -0.16(-0.33%)
Jul 14, 2016 50.66 50.98 50.30 50.35 515,500 -0.08(-0.15%)
Jul 13, 2016 50.37 50.62 49.84 50.43 455,835 +0.03(+0.07%)
Jul 12, 2016 50.64 50.64 48.28 50.40 351,748 -0.12(-0.24%)
Jul 11, 2016 50.71 50.93 50.14 50.52 354,028 +0.01(+0.02%)
Jul 08, 2016 50.29 50.03 50.03 50.51 405,232 +0.48(+0.95%)
Jul 07, 2016 50.20 50.56 49.98 50.03 440,602 +0.22(+0.44%)
Jul 05, 2016 49.51 50.01 48.45 49.81 541,406 +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.