Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.78 59.25 58.53 58.95 819,003 +0.01(+0.02%)
Sep 27, 2018 58.73 59.26 58.39 58.95 990,568 +0.36(+0.61%)
Sep 26, 2018 59.21 59.45 58.56 58.59 1,019,281 -0.55(-0.93%)
Sep 25, 2018 59.07 59.40 58.91 59.14 498,700 +0.04(+0.06%)
Sep 24, 2018 58.85 59.18 58.29 59.10 680,297 +0.08(+0.14%)
Sep 21, 2018 58.99 59.13 58.74 59.02 618,560 +0.14(+0.24%)
Sep 20, 2018 58.88 59.01 58.63 58.88 683,289 +0.15(+0.26%)
Sep 19, 2018 59.52 59.52 58.60 58.73 780,317 -0.20(-0.35%)
Sep 18, 2018 58.45 59.11 58.20 58.94 746,299 +0.43(+0.73%)
Sep 17, 2018 59.09 59.26 58.45 58.51 1,482,295 -0.42(-0.71%)
Sep 14, 2018 58.98 59.18 58.70 58.93 433,531 +0.06(+0.11%)
Sep 13, 2018 58.45 58.93 58.31 58.86 695,717 +0.59(+1.01%)
Sep 12, 2018 57.92 58.57 57.73 58.28 728,921 +0.35(+0.60%)
Sep 11, 2018 57.61 57.97 57.43 57.93 970,233 +0.20(+0.35%)
Sep 10, 2018 57.62 57.87 57.50 57.73 846,536 +0.15(+0.26%)
Sep 07, 2018 57.59 57.82 57.19 57.57 898,070 -0.02(-0.03%)
Sep 06, 2018 57.83 58.05 57.50 57.59 1,124,508 -0.29(-0.51%)
Sep 05, 2018 57.97 58.19 57.82 57.89 812,585 -0.17(-0.29%)
Sep 04, 2018 58.19 58.28 57.81 58.05 933,598 -0.05(-0.09%)
Aug 31, 2018 58.11 58.11 58.11 0 -0.08(-0.14%)
Aug 30, 2018 58.17 58.44 58.01 58.19 903,904 +0.07(+0.12%)
Aug 29, 2018 57.97 58.37 57.97 58.12 554,236 +0.04(+0.08%)
Aug 28, 2018 58.23 58.68 57.68 58.07 676,004 -0.17(-0.29%)
Aug 27, 2018 58.18 58.37 58.05 58.24 477,202 +0.36(+0.62%)
Aug 24, 2018 57.80 58.27 56.79 57.89 527,225 +0.08(+0.14%)
Aug 23, 2018 57.73 58.02 57.64 57.81 393,318 +0.04(+0.08%)
Aug 22, 2018 57.63 57.84 57.59 57.76 447,368 +0.10(+0.17%)
Aug 21, 2018 57.84 58.16 57.40 57.66 935,056 -0.28(-0.48%)
Aug 20, 2018 58.41 58.48 57.84 57.94 543,344 -0.28(-0.47%)
Aug 17, 2018 57.47 58.29 57.47 58.21 849,762 +0.71(+1.24%)
Aug 16, 2018 57.67 57.96 57.41 57.50 591,763 +0.13(+0.23%)
Aug 15, 2018 57.47 57.82 57.24 57.37 690,363 -0.31(-0.54%)
Aug 14, 2018 57.33 57.81 57.24 57.68 759,262 +0.31(+0.54%)
Aug 13, 2018 57.62 57.88 57.32 57.37 686,119 -0.16(-0.28%)
Aug 10, 2018 57.32 57.67 56.84 57.53 1,026,815 +0.04(+0.08%)
Aug 09, 2018 57.61 57.96 57.31 57.48 731,778 +0.08(+0.14%)
Aug 08, 2018 57.48 57.75 57.23 57.40 864,658 -0.02(-0.03%)
Aug 07, 2018 57.85 58.15 57.21 57.42 669,576 -0.26(-0.45%)
Aug 06, 2018 57.25 57.73 57.04 57.68 897,915 +0.44(+0.76%)
Aug 03, 2018 56.97 57.36 56.69 57.24 1,032,544 +0.41(+0.72%)
Aug 02, 2018 58.15 58.52 55.83 56.83 2,316,697 -1.90(-3.23%)
Aug 01, 2018 60.63 61.41 57.97 58.73 1,329,112 -1.42(-2.37%)
Jul 31, 2018 60.28 60.57 59.75 60.16 816,856 +0.05(+0.09%)
Jul 30, 2018 60.48 60.65 60.01 60.10 400,667 -0.37(-0.62%)
Jul 27, 2018 60.95 61.06 60.26 60.48 419,601 -0.44(-0.72%)
Jul 26, 2018 60.70 61.18 60.70 60.91 522,773 +0.04(+0.06%)
Jul 25, 2018 60.58 61.08 60.40 60.88 463,203 +0.12(+0.21%)
Jul 24, 2018 61.13 61.20 60.59 60.75 516,331 +0.04(+0.06%)
Jul 23, 2018 60.62 60.82 60.32 60.72 566,291 +0.08(+0.13%)
Jul 20, 2018 60.68 60.98 60.60 60.64 300,441 -0.05(-0.09%)
Jul 19, 2018 60.53 60.99 60.53 60.69 450,617 -0.22(-0.37%)
Jul 18, 2018 61.45 61.45 60.77 60.91 573,995 -0.47(-0.77%)
Jul 17, 2018 60.50 61.56 60.33 61.38 733,504 +0.33(+0.54%)
Jul 16, 2018 61.24 61.42 60.81 61.05 540,933 -0.20(-0.32%)
Jul 13, 2018 61.25 477,727 +0.05(+0.09%)
Jul 12, 2018 60.48 61.33 60.48 61.20 719,395 +0.86(+1.43%)
Jul 11, 2018 60.05 60.66 60.02 60.33 859,067 -0.04(-0.06%)
Jul 10, 2018 60.47 60.69 60.22 60.37 353,503 -0.09(-0.15%)
Jul 09, 2018 60.12 61.08 60.01 60.46 379,236 +0.50(+0.83%)
Jul 06, 2018 60.06 60.22 59.66 59.96 644,314 +0.26(+0.43%)
Jul 05, 2018 59.46 59.73 58.92 59.70 596,420 +0.61(+1.02%)
Jul 03, 2018 59.10 59.10 59.10 0 +0.21(+0.36%)
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.