Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.37 -1.91 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.79 61.79 60.97 60.99 869,107 -0.62(-1.01%)
Mar 30, 2017 61.49 61.82 61.38 61.61 667,590 -0.05(-0.08%)
Mar 29, 2017 61.93 62.00 61.45 61.66 655,484 -0.39(-0.63%)
Mar 28, 2017 62.12 62.25 62.00 62.05 656,830 -0.10(-0.16%)
Mar 27, 2017 62.08 62.39 61.97 62.15 514,895 -0.37(-0.59%)
Mar 24, 2017 62.24 62.65 62.18 62.52 712,277 +0.27(+0.43%)
Mar 23, 2017 62.13 62.42 61.95 62.25 541,511 +0.11(+0.18%)
Mar 22, 2017 62.20 62.44 61.80 62.14 725,263 -0.10(-0.16%)
Mar 21, 2017 62.15 62.41 62.02 62.24 969,597 +0.18(+0.29%)
Mar 20, 2017 61.66 62.19 61.58 62.06 821,979 +0.23(+0.37%)
Mar 17, 2017 61.70 62.10 61.43 61.83 892,465 +0.04(+0.06%)
Mar 16, 2017 61.84 61.90 61.40 61.79 441,605 +0.18(+0.29%)
Mar 15, 2017 61.62 61.77 61.20 61.61 340,179 +0.09(+0.15%)
Mar 14, 2017 61.38 61.73 61.10 61.52 420,653 +0.22(+0.36%)
Mar 13, 2017 61.13 61.49 61.02 61.30 374,228 +0.15(+0.25%)
Mar 10, 2017 61.47 61.48 60.93 61.15 715,360 -0.03(-0.05%)
Mar 09, 2017 61.87 61.98 61.18 61.18 580,895 -0.55(-0.89%)
Mar 08, 2017 61.13 61.95 61.04 61.73 875,355 +0.56(+0.92%)
Mar 07, 2017 61.13 61.59 61.06 61.17 561,861 +0.10(+0.16%)
Mar 06, 2017 61.77 61.77 61.00 61.07 1,139,832 -0.57(-0.92%)
Mar 03, 2017 61.60 61.89 61.26 61.64 587,275 -0.02(-0.03%)
Mar 02, 2017 61.04 61.95 61.00 61.66 678,690 +0.33(+0.54%)
Mar 01, 2017 61.03 61.41 60.81 61.33 623,626 +0.68(+1.12%)
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%)
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.