Amdocs Ltd Ord (NQ: DOX )

81.16 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 67.72 68.05 67.12 67.58 727,109 +0.06(+0.09%)
Jul 30, 2018 67.94 68.14 67.42 67.52 356,647 -0.42(-0.62%)
Jul 27, 2018 68.47 68.60 67.70 67.94 373,500 -0.49(-0.72%)
Jul 26, 2018 68.19 68.73 68.19 68.43 465,337 +0.04(+0.06%)
Jul 25, 2018 68.06 68.62 67.86 68.39 412,312 +0.14(+0.21%)
Jul 24, 2018 68.67 68.75 68.07 68.25 459,603 +0.04(+0.06%)
Jul 23, 2018 68.10 68.33 67.76 68.21 504,074 +0.09(+0.13%)
Jul 20, 2018 68.17 68.51 68.08 68.12 267,432 -0.06(-0.09%)
Jul 19, 2018 68.00 68.52 68.00 68.18 401,109 -0.25(-0.37%)
Jul 18, 2018 69.04 69.04 68.27 68.43 510,931 -0.53(-0.77%)
Jul 17, 2018 67.97 69.16 67.78 68.96 652,915 +0.37(+0.54%)
Jul 16, 2018 68.80 69.00 68.32 68.59 481,502 -0.22(-0.32%)
Jul 13, 2018 68.81 425,240 +0.06(+0.09%)
Jul 12, 2018 67.94 68.90 67.94 68.75 640,356 +0.97(+1.43%)
Jul 11, 2018 67.46 68.15 67.43 67.78 764,683 -0.04(-0.06%)
Jul 10, 2018 67.93 68.18 67.65 67.82 314,664 -0.10(-0.15%)
Jul 09, 2018 67.54 68.62 67.42 67.92 337,570 +0.56(+0.83%)
Jul 06, 2018 67.47 67.65 67.02 67.36 573,524 +0.29(+0.43%)
Jul 05, 2018 66.80 67.10 66.19 67.07 530,892 +0.68(+1.02%)
Jul 03, 2018 66.39 66.39 66.39 0 +0.24(+0.36%)
Jul 02, 2018 66.01 66.33 65.58 66.15 424,850 -0.04(-0.06%)
Jun 29, 2018 66.57 66.77 66.15 66.19 451,725 -0.13(-0.20%)
Jun 28, 2018 65.95 66.90 65.88 66.32 396,004 +0.12(+0.18%)
Jun 27, 2018 67.55 68.05 65.79 66.20 936,365 -1.20(-1.78%)
Jun 26, 2018 67.35 67.86 66.87 67.40 547,854 +0.06(+0.09%)
Jun 25, 2018 68.62 68.75 67.02 67.34 744,845 -1.56(-2.26%)
Jun 22, 2018 68.97 69.25 68.65 68.90 564,971 -0.07(-0.10%)
Jun 21, 2018 69.23 69.40 68.69 68.97 529,103 -0.43(-0.62%)
Jun 20, 2018 69.77 69.97 69.35 69.40 405,603 -0.20(-0.29%)
Jun 19, 2018 69.45 69.99 69.13 69.60 539,513 -0.54(-0.77%)
Jun 18, 2018 69.42 70.31 68.80 70.14 663,185 +0.25(+0.36%)
Jun 15, 2018 69.91 69.42 69.89 642,543 -0.02(-0.03%)
Jun 14, 2018 69.38 70.04 69.38 69.91 553,836 +0.67(+0.97%)
Jun 13, 2018 69.07 69.78 69.07 69.24 451,883 +0.07(+0.10%)
Jun 12, 2018 69.09 69.59 69.00 69.17 435,101 +0.20(+0.29%)
Jun 11, 2018 68.94 69.25 68.82 68.97 354,827 -0.10(-0.14%)
Jun 08, 2018 68.50 69.13 68.33 69.07 323,008 +0.39(+0.57%)
Jun 07, 2018 69.19 69.33 68.63 68.68 526,219 -0.37(-0.54%)
Jun 06, 2018 69.06 69.05 442,530 +0.24(+0.35%)
Jun 05, 2018 68.43 68.86 68.43 68.81 301,724 +0.44(+0.64%)
Jun 04, 2018 68.20 68.74 68.20 68.37 300,170 +0.24(+0.35%)
Jun 01, 2018 67.93 68.32 67.77 68.13 424,285 +0.67(+0.99%)
May 31, 2018 68.33 68.56 67.19 67.46 895,055 -1.03(-1.50%)
May 30, 2018 67.42 68.76 67.08 68.49 1,127,742 +1.20(+1.78%)
May 29, 2018 66.55 67.49 66.44 67.29 906,945 +0.41(+0.61%)
May 25, 2018 66.88 66.88 66.88 0 +0.19(+0.28%)
May 24, 2018 65.86 66.85 65.86 66.69 656,743 +0.73(+1.11%)
May 23, 2018 65.69 65.96 65.42 65.96 434,140 +0.28(+0.43%)
May 22, 2018 65.67 65.91 65.55 65.68 336,146 +0.24(+0.37%)
May 21, 2018 65.46 65.89 65.20 65.44 834,487 +0.10(+0.15%)
May 18, 2018 65.55 65.83 65.29 65.34 634,824 -0.22(-0.34%)
May 17, 2018 65.92 66.06 65.30 65.56 1,069,603 -0.26(-0.40%)
May 16, 2018 65.69 66.35 65.69 65.82 1,215,302 +0.04(+0.06%)
May 15, 2018 65.92 66.90 65.36 65.78 665,342 +0.02(+0.03%)
May 14, 2018 66.52 66.83 65.68 65.76 1,003,906 -0.53(-0.80%)
May 11, 2018 66.33 67.73 65.00 66.29 1,500,784 -1.83(-2.69%)
May 10, 2018 68.12 68.74 67.87 68.12 697,960 +0.21(+0.31%)
May 09, 2018 67.54 68.12 67.26 67.91 614,299 +0.25(+0.37%)
May 08, 2018 66.90 67.92 66.65 67.66 854,016 +0.73(+1.09%)
May 07, 2018 66.75 67.38 66.38 66.93 637,434 +0.30(+0.45%)
May 04, 2018 65.68 66.83 65.28 66.63 585,761 +0.94(+1.43%)
May 03, 2018 66.43 67.12 65.39 65.69 840,497 -1.02(-1.53%)
May 02, 2018 67.58 67.93 66.60 66.71 633,554 -1.00(-1.48%)
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.