Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.30 -0.13 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.74 52.00 51.32 51.80 672,617 +0.06(+0.12%)
Sep 29, 2016 52.14 52.42 51.70 51.74 691,649 -0.38(-0.72%)
Sep 28, 2016 51.83 52.16 51.46 52.11 687,657 +0.28(+0.54%)
Sep 27, 2016 51.69 52.16 51.56 51.83 1,067,636 +0.02(+0.03%)
Sep 26, 2016 51.96 52.41 51.73 51.81 748,319 -0.46(-0.89%)
Sep 23, 2016 52.62 52.70 52.10 52.28 675,045 -0.50(-0.95%)
Sep 22, 2016 52.64 53.18 52.43 52.78 1,252,109 +0.08(+0.15%)
Sep 21, 2016 52.94 53.07 52.57 52.70 1,440,167 +0.09(+0.17%)
Sep 20, 2016 53.01 53.31 52.59 52.61 737,957 -0.34(-0.64%)
Sep 19, 2016 52.82 53.26 52.77 52.95 648,523 +0.06(+0.12%)
Sep 16, 2016 53.46 53.68 52.81 52.88 1,132,517 -0.60(-1.12%)
Sep 15, 2016 52.79 53.68 52.79 53.48 1,422,066 +0.83(+1.58%)
Sep 14, 2016 54.04 54.27 52.60 52.65 1,211,583 -1.36(-2.51%)
Sep 13, 2016 54.37 54.54 53.68 54.01 1,133,450 -0.43(-0.79%)
Sep 12, 2016 53.82 54.52 53.75 54.44 581,220 +0.31(+0.58%)
Sep 09, 2016 53.79 54.52 53.77 54.12 901,553 -0.28(-0.51%)
Sep 08, 2016 54.58 54.73 54.29 54.40 400,122 -0.14(-0.26%)
Sep 07, 2016 54.29 54.61 54.28 54.54 460,341 +0.13(+0.25%)
Sep 06, 2016 54.20 54.43 54.20 54.41 327,494 +0.05(+0.10%)
Sep 02, 2016 54.28 54.36 54.36 54.36 619,561 +0.15(+0.28%)
Sep 01, 2016 53.67 54.37 53.57 54.20 904,984 +0.55(+1.03%)
Aug 31, 2016 53.18 53.77 53.07 53.65 793,270 +0.37(+0.69%)
Aug 30, 2016 53.27 53.41 53.16 53.29 759,506 +0.09(+0.17%)
Aug 29, 2016 53.11 53.31 52.93 53.20 467,674 +0.04(+0.08%)
Aug 26, 2016 53.22 53.36 52.94 53.15 738,945 -0.09(-0.17%)
Aug 25, 2016 52.85 53.28 52.74 53.24 651,624 +0.38(+0.73%)
Aug 24, 2016 52.75 52.97 52.62 52.86 473,262 +0.05(+0.10%)
Aug 23, 2016 52.67 53.00 52.39 52.80 524,367 +0.22(+0.42%)
Aug 22, 2016 52.63 53.01 52.49 52.58 1,170,799 -0.32(-0.61%)
Aug 19, 2016 52.74 52.96 51.27 52.90 752,400 +0.24(+0.46%)
Aug 18, 2016 52.05 52.66 51.67 52.66 772,844 +0.75(+1.44%)
Aug 17, 2016 51.86 51.93 51.55 51.91 467,270 -0.11(-0.21%)
Aug 16, 2016 52.81 52.86 52.00 52.02 677,256 -0.82(-1.55%)
Aug 15, 2016 52.89 53.26 52.75 52.84 649,869 -0.06(-0.12%)
Aug 12, 2016 52.82 53.03 52.64 52.90 674,072 +0.14(+0.27%)
Aug 11, 2016 52.12 52.82 52.12 52.76 1,143,681 +0.72(+1.39%)
Aug 10, 2016 51.54 52.05 51.46 52.04 698,420 +0.45(+0.86%)
Aug 09, 2016 51.79 52.03 51.52 51.59 780,824 -0.42(-0.81%)
Aug 08, 2016 52.60 52.63 51.77 52.01 764,997 -0.57(-1.09%)
Aug 05, 2016 53.14 53.19 52.56 52.58 841,662 -0.37(-0.71%)
Aug 04, 2016 53.00 53.21 52.86 52.96 753,226 -0.07(-0.13%)
Aug 03, 2016 52.87 53.10 52.64 53.03 1,254,606 +0.21(+0.41%)
Aug 02, 2016 52.93 53.03 52.43 52.81 1,265,847 -0.15(-0.29%)
Aug 01, 2016 52.12 53.02 51.96 52.96 990,076 +0.88(+1.70%)
Jul 29, 2016 52.00 52.25 51.85 52.08 930,823 +0.21(+0.40%)
Jul 28, 2016 51.73 52.03 51.50 51.88 516,380 +0.23(+0.45%)
Jul 27, 2016 52.21 52.47 51.29 51.64 800,702 -0.61(-1.16%)
Jul 26, 2016 51.87 52.41 51.39 52.25 573,510 +0.21(+0.41%)
Jul 25, 2016 52.21 52.32 51.70 52.04 566,459 -0.10(-0.19%)
Jul 22, 2016 51.65 52.18 51.63 52.13 613,070 +0.55(+1.07%)
Jul 21, 2016 51.90 52.01 51.53 51.58 439,148 -0.37(-0.70%)
Jul 20, 2016 51.74 52.09 51.68 51.95 478,188 +0.50(+0.97%)
Jul 19, 2016 51.52 52.03 51.26 51.45 541,254 -0.32(-0.62%)
Jul 18, 2016 51.58 51.91 51.55 51.77 456,175 +0.11(+0.21%)
Jul 15, 2016 51.90 52.11 50.87 51.66 505,226 -0.17(-0.33%)
Jul 14, 2016 52.14 52.47 51.78 51.83 500,791 -0.08(-0.15%)
Jul 13, 2016 51.85 52.11 51.30 51.91 442,829 +0.04(+0.07%)
Jul 12, 2016 52.13 52.13 49.70 51.88 341,712 -0.12(-0.24%)
Jul 11, 2016 52.20 52.43 51.62 52.00 343,926 +0.01(+0.02%)
Jul 08, 2016 51.77 51.50 51.50 51.99 393,669 +0.49(+0.95%)
Jul 07, 2016 51.67 52.05 51.45 51.50 428,030 +0.22(+0.44%)
Jul 05, 2016 50.97 51.47 49.87 51.28 525,958 +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.