Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.17 +0.63 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.84 61.10 60.55 60.65 1,060,199 -0.15(-0.25%)
Feb 27, 2017 60.63 61.23 60.20 60.80 970,710 +0.04(+0.07%)
Feb 24, 2017 60.36 60.83 59.30 60.76 770,324 +0.35(+0.58%)
Feb 23, 2017 60.37 60.63 60.17 60.41 778,306 +0.14(+0.23%)
Feb 22, 2017 59.92 60.32 59.79 60.27 662,468 +0.46(+0.77%)
Feb 21, 2017 59.88 59.95 59.09 59.81 655,529 -0.17(-0.28%)
Feb 17, 2017 59.98 59.98 59.98 0 +0.20(+0.33%)
Feb 16, 2017 59.45 59.87 58.94 59.78 550,092 +0.42(+0.71%)
Feb 15, 2017 59.25 59.52 58.93 59.36 565,045 +0.14(+0.24%)
Feb 14, 2017 59.21 59.30 58.93 59.22 385,219 -0.29(-0.49%)
Feb 13, 2017 59.79 60.12 59.50 59.51 424,087 -0.39(-0.65%)
Feb 10, 2017 59.33 59.94 58.89 59.90 760,681 +0.80(+1.35%)
Feb 09, 2017 58.70 59.40 58.52 59.10 626,669 +0.53(+0.90%)
Feb 08, 2017 58.59 58.86 58.29 58.57 555,396 -0.26(-0.44%)
Feb 07, 2017 58.97 59.35 58.53 58.83 576,247 -0.18(-0.31%)
Feb 06, 2017 59.20 59.48 58.61 59.01 610,376 -0.28(-0.47%)
Feb 03, 2017 59.01 59.41 56.10 59.29 654,406 +0.11(+0.19%)
Feb 02, 2017 57.54 60.02 57.07 59.18 955,642 +0.46(+0.78%)
Feb 01, 2017 58.77 58.98 58.00 58.72 623,658 +0.01(+0.02%)
Jan 31, 2017 58.31 58.87 57.53 58.71 552,531 +0.39(+0.67%)
Jan 30, 2017 58.17 58.47 57.70 58.32 593,214 -0.17(-0.29%)
Jan 27, 2017 58.50 58.65 58.04 58.49 322,821 -0.08(-0.14%)
Jan 26, 2017 59.15 59.24 58.31 58.57 667,700 -0.58(-0.98%)
Jan 25, 2017 58.79 59.26 58.63 59.15 710,403 +0.33(+0.56%)
Jan 24, 2017 58.86 59.05 58.73 58.82 744,495 -0.18(-0.31%)
Jan 23, 2017 58.87 59.13 58.71 59.00 509,955 -0.11(-0.19%)
Jan 20, 2017 59.19 59.51 58.86 59.11 742,128 -0.22(-0.37%)
Jan 19, 2017 59.26 59.41 59.13 59.33 392,681 +0.07(+0.12%)
Jan 18, 2017 59.96 59.96 59.21 59.26 681,637 -0.48(-0.80%)
Jan 17, 2017 59.01 60.05 59.01 59.74 1,266,497 +0.32(+0.54%)
Jan 13, 2017 59.42 59.42 59.42 0 +0.68(+1.16%)
Jan 12, 2017 58.60 58.91 58.46 58.74 510,490 +0.08(+0.14%)
Jan 11, 2017 57.93 58.87 57.93 58.66 766,308 +0.53(+0.91%)
Jan 10, 2017 58.09 58.60 57.81 58.13 500,171 +0.11(+0.19%)
Jan 09, 2017 59.01 59.01 57.97 58.02 562,231 -0.94(-1.59%)
Jan 06, 2017 58.29 59.00 58.11 58.96 421,165 +0.48(+0.82%)
Jan 05, 2017 58.19 58.79 58.00 58.48 629,170 +0.29(+0.50%)
Jan 04, 2017 58.49 58.64 57.91 58.19 788,019 +0.00(+0.00%)
Jan 03, 2017 58.45 58.74 57.98 58.19 607,822 -0.06(-0.10%)
Dec 30, 2016 58.25 58.25 58.25 0 -0.06(-0.10%)
Dec 29, 2016 57.91 58.48 57.30 58.31 281,298 +0.19(+0.33%)
Dec 28, 2016 59.48 59.56 58.10 58.12 496,143 -1.34(-2.25%)
Dec 27, 2016 59.22 59.66 59.19 59.46 276,648 +0.24(+0.41%)
Dec 23, 2016 59.22 59.22 59.22 0 +0.99(+1.70%)
Dec 22, 2016 59.30 59.88 58.08 58.23 1,111,104 -1.41(-2.36%)
Dec 21, 2016 60.32 60.44 59.44 59.64 528,181 -0.58(-0.96%)
Dec 20, 2016 60.57 60.70 60.16 60.22 483,782 -0.03(-0.05%)
Dec 19, 2016 59.67 60.36 59.52 60.25 433,114 +0.69(+1.16%)
Dec 16, 2016 59.02 59.81 59.02 59.56 830,960 +0.37(+0.63%)
Dec 15, 2016 59.97 60.23 58.80 59.19 1,623,319 -1.11(-1.84%)
Dec 14, 2016 60.62 61.11 60.18 60.30 778,678 -0.41(-0.68%)
Dec 13, 2016 59.95 61.02 59.90 60.71 686,860 +0.71(+1.18%)
Dec 12, 2016 60.24 60.66 59.31 60.00 566,859 -0.57(-0.94%)
Dec 09, 2016 59.84 60.74 59.38 60.57 627,273 +1.00(+1.68%)
Dec 08, 2016 59.88 59.91 59.46 59.57 398,507 -0.10(-0.17%)
Dec 07, 2016 59.08 59.97 58.99 59.67 687,873 +0.38(+0.64%)
Dec 06, 2016 58.76 59.34 58.73 59.29 398,441 +0.35(+0.59%)
Dec 05, 2016 58.87 59.21 58.32 58.94 392,216 +0.25(+0.43%)
Dec 02, 2016 58.28 58.77 57.92 58.69 710,862 +0.52(+0.89%)
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.