Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.50 +0.60 (+0.67%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 56.44 57.03 55.89 56.62 816,545 +0.54(+0.96%)
Oct 30, 2018 55.23 56.11 55.18 56.09 1,080,494 +0.95(+1.72%)
Oct 29, 2018 55.88 56.17 54.79 55.14 1,092,762 -0.37(-0.66%)
Oct 26, 2018 55.23 56.07 54.89 55.50 594,898 -0.29(-0.51%)
Oct 25, 2018 55.48 56.12 55.33 55.79 747,555 +0.65(+1.18%)
Oct 24, 2018 56.27 57.01 55.09 55.14 681,717 -1.15(-2.04%)
Oct 23, 2018 55.97 56.64 55.26 56.28 684,915 -0.37(-0.65%)
Oct 22, 2018 56.90 57.11 56.44 56.65 415,212 -0.12(-0.20%)
Oct 19, 2018 56.67 57.28 56.60 56.77 564,840 +0.12(+0.21%)
Oct 18, 2018 56.41 57.01 56.19 56.65 961,361 +0.10(+0.18%)
Oct 17, 2018 56.54 56.88 56.05 56.55 828,719 -0.00(-0.01%)
Oct 16, 2018 55.63 56.57 55.16 56.55 1,027,126 +1.25(+2.27%)
Oct 15, 2018 54.93 55.70 54.47 55.30 1,223,054 +0.35(+0.64%)
Oct 12, 2018 55.05 55.60 54.14 54.95 1,421,431 +0.31(+0.57%)
Oct 11, 2018 56.12 56.24 54.32 54.64 1,945,386 -1.63(-2.89%)
Oct 10, 2018 56.22 56.69 56.08 56.27 1,567,860 -0.11(-0.19%)
Oct 09, 2018 56.80 57.22 56.16 56.37 1,091,228 -0.55(-0.97%)
Oct 08, 2018 57.98 57.98 56.30 56.93 899,950 -1.28(-2.20%)
Oct 05, 2018 58.40 58.76 58.10 58.21 760,048 -0.21(-0.35%)
Oct 04, 2018 58.45 58.49 57.92 58.41 1,111,114 -0.13(-0.21%)
Oct 03, 2018 58.44 58.65 58.13 58.54 1,096,065 +0.30(+0.51%)
Oct 02, 2018 58.57 58.67 57.14 58.24 1,479,637 -0.48(-0.82%)
Oct 01, 2018 59.31 59.43 58.59 58.73 1,491,183 -0.32(-0.55%)
Sep 28, 2018 58.87 59.34 58.63 59.05 817,706 +0.01(+0.02%)
Sep 27, 2018 58.82 59.35 58.48 59.04 988,999 +0.36(+0.61%)
Sep 26, 2018 59.31 59.55 58.65 58.68 1,017,666 -0.55(-0.93%)
Sep 25, 2018 59.16 59.49 59.00 59.23 497,910 +0.04(+0.06%)
Sep 24, 2018 58.94 59.28 58.38 59.20 679,219 +0.08(+0.14%)
Sep 21, 2018 59.08 59.22 58.83 59.12 617,580 +0.14(+0.24%)
Sep 20, 2018 58.98 59.10 58.73 58.98 682,206 +0.15(+0.26%)
Sep 19, 2018 59.62 59.62 58.69 58.82 779,081 -0.21(-0.35%)
Sep 18, 2018 58.54 59.21 58.29 59.03 745,116 +0.43(+0.73%)
Sep 17, 2018 59.18 59.35 58.54 58.60 1,479,947 -0.42(-0.71%)
Sep 14, 2018 59.07 59.27 58.80 59.02 432,844 +0.06(+0.11%)
Sep 13, 2018 58.55 59.02 58.41 58.96 694,615 +0.59(+1.01%)
Sep 12, 2018 58.01 58.66 57.83 58.37 727,767 +0.35(+0.60%)
Sep 11, 2018 57.70 58.07 57.52 58.02 968,696 +0.20(+0.35%)
Sep 10, 2018 57.71 57.96 57.59 57.82 845,194 +0.15(+0.26%)
Sep 07, 2018 57.68 57.91 57.28 57.66 896,647 -0.02(-0.03%)
Sep 06, 2018 57.92 58.14 57.59 57.68 1,122,727 -0.29(-0.51%)
Sep 05, 2018 58.06 58.28 57.91 57.98 811,298 -0.17(-0.29%)
Sep 04, 2018 58.28 58.37 57.90 58.15 932,119 -0.05(-0.09%)
Aug 31, 2018 58.20 58.20 58.20 0 -0.08(-0.14%)
Aug 30, 2018 58.26 58.53 58.10 58.28 902,472 +0.07(+0.12%)
Aug 29, 2018 58.07 58.47 58.07 58.21 553,358 +0.04(+0.08%)
Aug 28, 2018 58.32 58.77 57.77 58.16 674,934 -0.17(-0.29%)
Aug 27, 2018 58.27 58.47 58.15 58.33 476,446 +0.36(+0.62%)
Aug 24, 2018 57.89 58.36 56.88 57.98 526,390 +0.08(+0.14%)
Aug 23, 2018 57.82 58.11 57.73 57.90 392,695 +0.04(+0.08%)
Aug 22, 2018 57.72 57.93 57.68 57.85 446,660 +0.10(+0.17%)
Aug 21, 2018 57.93 58.25 57.49 57.75 933,575 -0.28(-0.48%)
Aug 20, 2018 58.50 58.57 57.93 58.03 542,483 -0.28(-0.47%)
Aug 17, 2018 57.56 58.39 57.56 58.31 848,416 +0.71(+1.24%)
Aug 16, 2018 57.76 58.05 57.50 57.59 590,825 +0.13(+0.23%)
Aug 15, 2018 57.56 57.91 57.34 57.46 689,269 -0.31(-0.54%)
Aug 14, 2018 57.42 57.91 57.34 57.77 758,059 +0.31(+0.54%)
Aug 13, 2018 57.71 57.97 57.41 57.46 685,032 -0.16(-0.28%)
Aug 10, 2018 57.41 57.76 56.93 57.62 1,025,188 +0.04(+0.08%)
Aug 09, 2018 57.70 58.05 57.40 57.58 730,619 +0.08(+0.14%)
Aug 08, 2018 57.58 57.84 57.32 57.50 863,288 -0.02(-0.03%)
Aug 07, 2018 57.94 58.24 57.30 57.51 668,515 -0.26(-0.45%)
Aug 06, 2018 57.34 57.83 57.13 57.77 896,492 +0.44(+0.76%)
Aug 03, 2018 57.06 57.45 56.78 57.34 1,030,908 +0.41(+0.72%)
Aug 02, 2018 58.24 58.61 55.92 56.92 2,313,027 -1.90(-3.23%)
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.