Amdocs Ltd Ord (NQ: DOX )

69.82 USD -1.16 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 66.66 67.22 65.79 65.79 553,231 -0.61(-0.92%)
Feb 27, 2018 66.81 67.35 66.40 66.40 535,260 -0.40(-0.60%)
Feb 26, 2018 67.00 67.24 66.53 66.80 357,958 +0.12(+0.18%)
Feb 23, 2018 66.21 66.68 66.21 66.68 264,265 +0.54(+0.82%)
Feb 22, 2018 66.14 472,414 +0.38(+0.58%)
Feb 21, 2018 66.33 66.78 65.75 65.76 447,370 -0.55(-0.83%)
Feb 20, 2018 66.91 66.99 66.05 66.31 444,576 -0.85(-1.27%)
Feb 16, 2018 67.16 67.16 67.16 0 +0.35(+0.52%)
Feb 15, 2018 66.00 66.86 65.93 66.81 543,904 +0.88(+1.34%)
Feb 14, 2018 65.08 65.95 64.61 65.93 698,811 +0.66(+1.00%)
Feb 13, 2018 65.22 65.31 64.70 65.27 792,540 -0.06(-0.09%)
Feb 12, 2018 65.32 65.47 64.41 65.33 939,986 +0.18(+0.28%)
Feb 09, 2018 64.55 65.41 63.61 65.15 1,228,296 +1.36(+2.13%)
Feb 08, 2018 65.21 63.77 63.79 966,828 -1.01(-1.56%)
Feb 07, 2018 64.52 65.53 64.50 64.80 640,916 -0.03(-0.05%)
Feb 06, 2018 65.22 62.56 64.83 1,136,352 +0.04(+0.06%)
Feb 05, 2018 66.88 66.96 64.57 64.79 681,985 -2.67(-3.96%)
Feb 02, 2018 67.64 68.22 67.40 67.46 933,964 -0.69(-1.01%)
Feb 01, 2018 67.72 68.33 67.44 68.15 746,811 -0.25(-0.37%)
Jan 31, 2018 70.55 70.89 67.31 68.40 1,315,208 -0.86(-1.24%)
Jan 30, 2018 69.25 69.64 69.12 69.26 1,282,065 -0.38(-0.55%)
Jan 29, 2018 69.46 70.19 69.40 69.64 650,375 -0.05(-0.07%)
Jan 26, 2018 69.57 70.10 69.40 69.69 697,660 +0.19(+0.27%)
Jan 25, 2018 70.15 70.47 69.28 69.50 674,972 -0.63(-0.90%)
Jan 24, 2018 70.57 71.37 70.10 70.13 439,813 -0.17(-0.24%)
Jan 23, 2018 69.90 70.46 69.81 70.30 446,197 +0.24(+0.34%)
Jan 22, 2018 69.44 70.37 69.44 70.06 775,959 +0.45(+0.65%)
Jan 19, 2018 69.16 69.61 69.08 69.61 353,272 +0.80(+1.16%)
Jan 18, 2018 68.76 69.27 68.40 68.81 514,559 +0.09(+0.13%)
Jan 17, 2018 67.85 69.22 67.80 68.72 758,242 +1.06(+1.57%)
Jan 16, 2018 67.94 67.94 67.43 67.66 408,000 +0.07(+0.10%)
Jan 12, 2018 67.59 67.59 67.59 0 +0.60(+0.90%)
Jan 11, 2018 66.58 67.03 66.38 66.99 684,926 +0.56(+0.84%)
Jan 10, 2018 66.47 66.57 65.94 66.43 743,957 -0.23(-0.35%)
Jan 09, 2018 66.87 66.99 66.06 66.66 642,375 -0.22(-0.33%)
Jan 08, 2018 66.85 66.95 66.61 66.88 966,342 +0.07(+0.10%)
Jan 05, 2018 66.96 67.11 66.34 66.81 614,881 +0.06(+0.09%)
Jan 04, 2018 66.62 66.92 66.49 66.75 903,705 +0.14(+0.21%)
Jan 03, 2018 66.40 66.75 66.24 66.61 646,111 +0.43(+0.65%)
Jan 02, 2018 65.50 66.25 65.49 66.18 525,281 +0.70(+1.07%)
Dec 29, 2017 65.48 65.48 65.48 0 -0.07(-0.11%)
Dec 28, 2017 65.63 65.74 65.37 65.55 217,751 -0.10(-0.15%)
Dec 27, 2017 65.67 65.79 65.45 65.65 189,156 +0.02(+0.03%)
Dec 26, 2017 65.64 65.87 65.52 65.63 196,467 -0.11(-0.17%)
Dec 22, 2017 65.95 66.03 65.54 65.74 379,298 -0.03(-0.05%)
Dec 21, 2017 66.03 66.28 65.74 65.77 396,677 +0.02(+0.03%)
Dec 20, 2017 66.04 66.29 65.47 65.75 672,596 -0.30(-0.45%)
Dec 19, 2017 65.65 66.63 65.43 66.05 942,239 +0.52(+0.79%)
Dec 18, 2017 65.59 66.12 65.35 65.53 746,876 -0.05(-0.08%)
Dec 15, 2017 64.90 65.66 64.62 65.58 936,404 +1.06(+1.64%)
Dec 14, 2017 64.81 65.04 64.48 64.52 633,027 -0.15(-0.23%)
Dec 13, 2017 65.01 65.43 64.63 64.67 981,036 -0.24(-0.37%)
Dec 12, 2017 65.45 65.60 64.85 64.91 723,196 -0.48(-0.73%)
Dec 11, 2017 65.08 65.46 64.89 65.39 688,416 +0.24(+0.37%)
Dec 08, 2017 64.43 65.39 64.43 65.15 807,855 +0.75(+1.16%)
Dec 07, 2017 64.43 64.61 64.02 64.40 651,814 -0.19(-0.29%)
Dec 06, 2017 64.63 65.13 64.51 64.59 501,787 -0.29(-0.45%)
Dec 05, 2017 65.13 65.34 64.75 64.88 810,423 -0.36(-0.55%)
Dec 04, 2017 65.05 65.77 64.99 65.24 687,841 +0.23(+0.35%)
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.