Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.10 56.75 56.07 56.56 658,536 +0.46(+0.81%)
Jun 29, 2017 56.66 56.68 55.82 56.10 439,056 -0.45(-0.79%)
Jun 28, 2017 56.31 56.67 56.04 56.55 681,475 +0.38(+0.67%)
Jun 27, 2017 56.64 56.90 56.16 56.17 515,842 -0.50(-0.88%)
Jun 26, 2017 56.75 57.10 56.49 56.67 595,405 +0.21(+0.37%)
Jun 23, 2017 56.73 56.46 1,565,435 +0.17(+0.31%)
Jun 22, 2017 56.72 56.75 56.10 56.29 930,537 -0.31(-0.54%)
Jun 21, 2017 56.77 56.87 56.45 56.59 432,206 -0.12(-0.22%)
Jun 20, 2017 57.00 57.08 56.62 56.72 498,546 -0.33(-0.58%)
Jun 19, 2017 56.78 57.08 56.66 57.05 581,260 +0.43(+0.76%)
Jun 16, 2017 56.95 57.07 56.29 56.62 906,095 -0.29(-0.51%)
Jun 15, 2017 56.60 56.95 56.25 56.91 644,460 +0.00(+0.00%)
Jun 14, 2017 57.00 57.12 56.54 56.91 791,927 +0.19(+0.34%)
Jun 13, 2017 56.15 56.89 56.04 56.72 983,637 +0.31(+0.56%)
Jun 12, 2017 56.67 56.87 56.22 56.40 755,717 -0.52(-0.91%)
Jun 09, 2017 57.01 57.12 56.67 56.92 422,124 -0.10(-0.18%)
Jun 08, 2017 57.24 57.39 56.76 57.02 692,615 -0.17(-0.31%)
Jun 07, 2017 57.58 57.58 56.89 57.20 1,194,964 -0.12(-0.21%)
Jun 06, 2017 57.45 57.56 57.14 57.32 489,615 -0.16(-0.27%)
Jun 05, 2017 57.58 58.03 57.47 57.48 614,850 -0.34(-0.59%)
Jun 02, 2017 57.72 58.13 57.57 57.82 656,437 +0.17(+0.30%)
Jun 01, 2017 56.84 57.69 56.67 57.64 933,830 +1.00(+1.76%)
May 31, 2017 56.42 56.71 56.25 56.65 783,875 +0.34(+0.61%)
May 30, 2017 56.21 56.38 55.85 56.31 345,163 +0.03(+0.06%)
May 26, 2017 56.15 56.34 55.98 56.27 512,596 +0.10(+0.17%)
May 25, 2017 55.53 56.54 54.33 56.17 770,799 +0.30(+0.53%)
May 24, 2017 56.03 56.29 55.63 55.88 880,331 -0.17(-0.30%)
May 23, 2017 56.16 56.16 55.75 56.04 710,510 +0.10(+0.17%)
May 22, 2017 55.87 56.38 55.75 55.95 813,036 +0.01(+0.02%)
May 19, 2017 55.45 56.03 55.40 55.94 762,355 +0.58(+1.04%)
May 18, 2017 55.03 55.65 54.74 55.36 907,614 +0.28(+0.51%)
May 17, 2017 55.02 55.51 53.18 55.08 742,763 -0.18(-0.33%)
May 16, 2017 55.50 55.82 55.18 55.26 749,054 -0.24(-0.43%)
May 15, 2017 55.23 55.62 55.22 55.50 606,845 +0.19(+0.35%)
May 12, 2017 55.55 55.61 55.10 55.31 530,840 -0.30(-0.53%)
May 11, 2017 55.50 55.97 54.94 55.61 1,002,382 -0.03(-0.05%)
May 10, 2017 54.87 56.24 54.25 55.63 1,250,712 +1.57(+2.91%)
May 09, 2017 54.50 54.50 53.66 54.06 986,431 -0.20(-0.37%)
May 08, 2017 54.28 54.56 54.18 54.26 637,330 -0.02(-0.03%)
May 05, 2017 54.43 54.53 53.85 54.28 665,500 -0.10(-0.18%)
May 04, 2017 53.77 54.48 53.77 54.37 666,216 +0.69(+1.29%)
May 03, 2017 53.63 53.72 53.21 53.68 469,944 +0.24(+0.44%)
May 02, 2017 53.90 54.08 53.40 53.45 411,873 -0.29(-0.54%)
May 01, 2017 53.73 53.81 53.38 53.73 499,511 +0.18(+0.34%)
Apr 28, 2017 53.97 53.97 53.30 53.55 635,724 -0.23(-0.42%)
Apr 27, 2017 53.79 53.98 53.65 53.78 357,572 +0.03(+0.05%)
Apr 26, 2017 53.74 53.94 53.48 53.75 452,454 +0.20(+0.38%)
Apr 25, 2017 53.63 53.83 53.39 53.55 362,690 +0.03(+0.05%)
Apr 24, 2017 53.37 53.71 53.24 53.52 353,593 +0.44(+0.82%)
Apr 21, 2017 52.98 53.20 52.88 53.09 378,185 +0.10(+0.18%)
Apr 20, 2017 53.11 53.18 52.73 52.99 548,952 -0.06(-0.12%)
Apr 19, 2017 53.24 53.66 52.97 53.05 787,926 -0.06(-0.12%)
Apr 18, 2017 52.95 53.24 52.79 53.11 1,005,062 +0.15(+0.28%)
Apr 17, 2017 52.80 53.52 52.80 52.97 643,602 +0.11(+0.22%)
Apr 13, 2017 53.47 53.60 52.83 52.85 564,076 -0.66(-1.24%)
Apr 12, 2017 53.59 53.84 53.41 53.52 457,304 +0.03(+0.05%)
Apr 11, 2017 53.20 53.85 53.17 53.49 355,640 +0.07(+0.13%)
Apr 10, 2017 53.57 53.18 53.42 347,072 +0.03(+0.07%)
Apr 07, 2017 52.97 53.52 52.92 53.38 548,501 +0.34(+0.64%)
Apr 06, 2017 53.47 53.56 52.90 53.04 744,950 -0.43(-0.80%)
Apr 05, 2017 53.35 53.78 53.16 53.47 719,460 +0.33(+0.63%)
Apr 04, 2017 53.16 53.73 53.10 53.14 828,043 -0.20(-0.38%)
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.