Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.34 +0.44 (+0.49%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.42 62.73 59.56 60.52 1,486,432 -0.76(-1.24%)
Jan 30, 2018 61.27 61.62 61.16 61.28 1,448,974 -0.34(-0.55%)
Jan 29, 2018 61.46 62.11 61.41 61.62 735,045 -0.04(-0.07%)
Jan 26, 2018 61.56 62.03 61.41 61.66 788,486 +0.17(+0.27%)
Jan 25, 2018 62.07 62.35 61.30 61.49 762,845 -0.56(-0.90%)
Jan 24, 2018 62.44 63.15 62.03 62.05 497,071 -0.15(-0.24%)
Jan 23, 2018 61.85 62.34 61.76 62.20 504,286 +0.21(+0.34%)
Jan 22, 2018 61.44 62.26 61.44 61.99 876,979 +0.40(+0.65%)
Jan 19, 2018 61.19 61.59 61.12 61.59 399,263 +0.71(+1.16%)
Jan 18, 2018 60.84 61.29 60.52 60.88 581,548 +0.08(+0.13%)
Jan 17, 2018 60.03 61.25 59.99 60.80 856,955 +0.94(+1.57%)
Jan 16, 2018 60.11 60.11 59.66 59.87 461,116 +0.06(+0.10%)
Jan 12, 2018 59.80 59.80 59.80 0 +0.53(+0.90%)
Jan 11, 2018 58.91 59.31 58.73 59.27 774,095 +0.50(+0.84%)
Jan 10, 2018 58.81 58.90 58.34 58.78 840,811 -0.20(-0.35%)
Jan 09, 2018 59.17 59.27 58.45 58.98 726,004 -0.19(-0.33%)
Jan 08, 2018 59.15 59.24 58.94 59.18 1,092,147 +0.06(+0.10%)
Jan 05, 2018 59.25 59.38 58.70 59.11 694,931 +0.05(+0.09%)
Jan 04, 2018 58.95 59.21 58.83 59.06 1,021,356 +0.12(+0.21%)
Jan 03, 2018 58.75 59.06 58.61 58.94 730,226 +0.38(+0.65%)
Jan 02, 2018 57.95 58.62 57.95 58.56 593,666 +0.62(+1.07%)
Dec 29, 2017 57.94 57.94 57.94 0 -0.06(-0.11%)
Dec 28, 2017 58.07 58.16 57.84 58.00 246,099 +0.11(+0.18%)
Dec 27, 2017 57.91 58.02 57.72 57.89 214,500 +0.02(+0.03%)
Dec 26, 2017 57.88 58.09 57.78 57.88 222,791 -0.10(-0.17%)
Dec 22, 2017 58.16 58.23 57.80 57.97 430,119 -0.03(-0.05%)
Dec 21, 2017 58.23 58.44 57.97 58.00 449,826 +0.02(+0.03%)
Dec 20, 2017 58.24 58.46 57.73 57.98 762,715 -0.26(-0.45%)
Dec 19, 2017 57.89 58.76 57.69 58.25 1,068,487 +0.46(+0.79%)
Dec 18, 2017 57.84 58.31 57.63 57.79 846,948 -0.04(-0.08%)
Dec 15, 2017 57.23 57.90 56.98 57.83 1,061,870 +0.93(+1.64%)
Dec 14, 2017 57.15 57.36 56.86 56.90 717,844 -0.13(-0.23%)
Dec 13, 2017 57.33 57.70 56.99 57.03 1,112,482 -0.21(-0.37%)
Dec 12, 2017 57.72 57.85 57.19 57.24 820,095 -0.42(-0.73%)
Dec 11, 2017 57.39 57.73 57.22 57.66 780,655 +0.21(+0.37%)
Dec 08, 2017 56.82 57.66 56.82 57.45 916,097 +0.66(+1.16%)
Dec 07, 2017 56.82 56.98 56.46 56.79 739,149 -0.17(-0.29%)
Dec 06, 2017 56.99 57.43 56.89 56.96 569,020 -0.26(-0.45%)
Dec 05, 2017 57.43 57.62 57.10 57.21 919,009 -0.32(-0.55%)
Dec 04, 2017 57.36 58.00 57.31 57.53 780,003 +0.20(+0.35%)
Dec 01, 2017 57.48 57.48 56.73 57.33 1,183,735 -0.25(-0.43%)
Nov 30, 2017 57.53 57.75 57.32 57.58 982,914 +0.13(+0.23%)
Nov 29, 2017 57.53 57.85 57.36 57.44 756,580 -0.09(-0.15%)
Nov 28, 2017 57.32 57.75 57.21 57.53 776,248 +0.34(+0.59%)
Nov 27, 2017 57.20 57.32 56.60 57.20 677,780 -0.09(-0.15%)
Nov 24, 2017 57.09 57.31 56.72 57.28 317,526 +0.28(+0.50%)
Nov 22, 2017 57.04 57.40 56.81 57.00 780,827 -0.12(-0.22%)
Nov 21, 2017 56.91 57.32 56.80 57.13 805,097 +0.31(+0.54%)
Nov 20, 2017 56.02 56.84 56.02 56.82 823,809 +0.79(+1.42%)
Nov 17, 2017 57.00 57.06 55.62 56.02 1,342,312 -1.11(-1.94%)
Nov 16, 2017 56.39 57.31 56.10 57.13 1,867,665 +0.86(+1.52%)
Nov 15, 2017 56.04 56.70 55.97 56.28 1,141,270 +0.03(+0.05%)
Nov 14, 2017 54.90 56.44 54.89 56.25 1,239,288 +1.10(+2.00%)
Nov 13, 2017 54.86 55.51 54.72 55.15 1,258,216 +0.02(+0.03%)
Nov 10, 2017 54.42 55.51 54.33 55.13 2,442,437 +0.46(+0.84%)
Nov 09, 2017 54.52 55.49 53.79 54.67 2,758,002 -1.12(-2.01%)
Nov 08, 2017 55.57 55.97 55.37 55.79 1,711,915 +0.28(+0.51%)
Nov 07, 2017 55.73 55.84 55.32 55.51 2,477,487 -0.22(-0.40%)
Nov 06, 2017 56.21 56.25 55.68 55.73 1,723,097 -0.31(-0.55%)
Nov 03, 2017 55.90 56.28 55.71 56.04 2,412,620 +0.26(+0.47%)
Nov 02, 2017 56.79 56.93 55.71 55.78 3,960,686 -0.99(-1.74%)
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.