Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.51 +0.61 (+0.68%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.69 50.48 49.69 50.22 992,709 +0.47(+0.94%)
Jan 30, 2019 50.12 50.29 49.55 49.76 1,116,211 -0.17(-0.34%)
Jan 29, 2019 49.77 50.14 49.36 49.93 1,114,712 +0.17(+0.34%)
Jan 28, 2019 49.34 50.13 49.16 49.76 2,143,582 -0.07(-0.14%)
Jan 25, 2019 50.07 50.53 49.58 49.83 2,124,171 +0.13(+0.27%)
Jan 24, 2019 49.43 50.17 48.00 49.69 3,896,048 +0.21(+0.42%)
Jan 23, 2019 51.68 52.01 47.28 49.49 10,895,301 -4.86(-8.95%)
Jan 22, 2019 54.33 54.69 53.95 54.35 1,447,479 -0.31(-0.56%)
Jan 18, 2019 54.19 54.75 53.64 54.66 859,481 +0.77(+1.43%)
Jan 17, 2019 53.31 54.13 53.10 53.88 822,850 +0.40(+0.76%)
Jan 16, 2019 53.73 53.75 53.32 53.48 702,033 -0.09(-0.17%)
Jan 15, 2019 53.41 54.27 53.09 53.57 542,120 +0.18(+0.34%)
Jan 14, 2019 53.52 54.03 53.38 53.39 485,302 -0.54(-1.00%)
Jan 11, 2019 53.51 53.98 52.82 53.93 669,116 +0.22(+0.40%)
Jan 10, 2019 53.05 53.77 52.52 53.71 637,776 +0.43(+0.81%)
Jan 09, 2019 53.15 53.75 52.92 53.28 643,057 +0.13(+0.24%)
Jan 08, 2019 53.05 53.69 52.53 53.15 570,285 +0.44(+0.84%)
Jan 07, 2019 52.26 53.10 52.21 52.71 566,786 +0.28(+0.53%)
Jan 04, 2019 52.06 52.72 51.90 52.44 881,733 +1.02(+1.99%)
Jan 03, 2019 51.95 52.43 51.40 51.41 875,604 -0.93(-1.79%)
Jan 02, 2019 52.16 52.39 51.68 52.35 801,996 -0.31(-0.58%)
Dec 31, 2018 52.24 52.70 51.99 52.65 520,139 +0.57(+1.09%)
Dec 28, 2018 52.39 52.71 52.00 52.09 483,757 -0.08(-0.16%)
Dec 27, 2018 51.52 52.18 50.39 52.17 620,128 +0.19(+0.36%)
Dec 26, 2018 51.07 52.03 50.02 51.98 668,194 +1.18(+2.33%)
Dec 24, 2018 51.45 51.53 50.78 50.80 532,995 -1.02(-1.97%)
Dec 21, 2018 52.88 53.52 51.70 51.82 1,431,711 -0.60(-1.14%)
Dec 20, 2018 52.31 53.76 51.83 52.42 1,296,108 -0.06(-0.12%)
Dec 19, 2018 52.12 53.37 52.12 52.48 1,364,023 +0.26(+0.50%)
Dec 18, 2018 53.09 53.69 52.16 52.22 749,698 -0.50(-0.95%)
Dec 17, 2018 53.13 53.54 52.59 52.72 1,027,852 -0.58(-1.09%)
Dec 14, 2018 53.47 54.05 53.20 53.30 891,900 -0.40(-0.75%)
Dec 13, 2018 54.02 54.48 53.37 53.71 1,966,256 -0.04(-0.08%)
Dec 12, 2018 54.23 54.48 53.62 53.75 1,084,227 +0.02(+0.03%)
Dec 11, 2018 53.88 54.42 53.32 53.73 1,311,823 +0.38(+0.70%)
Dec 10, 2018 53.83 54.18 52.73 53.36 2,442,103 -0.60(-1.11%)
Dec 07, 2018 55.81 57.01 53.95 53.96 1,840,006 -1.95(-3.49%)
Dec 06, 2018 56.45 56.84 55.33 55.91 2,052,161 -1.19(-2.08%)
Dec 04, 2018 58.31 58.95 57.03 57.10 829,662 -1.59(-2.71%)
Dec 03, 2018 58.80 58.80 58.19 58.69 502,675 +0.60(+1.03%)
Nov 30, 2018 58.03 58.14 57.54 58.09 889,218 +0.13(+0.23%)
Nov 29, 2018 57.77 58.29 57.77 57.96 719,361 +0.01(+0.02%)
Nov 28, 2018 57.66 58.05 56.97 57.95 1,192,625 +0.58(+1.01%)
Nov 27, 2018 58.00 58.14 57.04 57.37 1,134,759 -0.88(-1.51%)
Nov 26, 2018 58.12 58.65 57.29 58.24 833,815 +0.36(+0.62%)
Nov 23, 2018 57.69 58.18 57.48 57.88 307,505 -0.21(-0.35%)
Nov 21, 2018 58.09 58.09 58.09 0 +0.36(+0.62%)
Nov 20, 2018 58.16 58.98 57.63 57.73 556,226 -0.87(-1.48%)
Nov 19, 2018 58.68 59.09 58.27 58.60 604,318 -0.31(-0.53%)
Nov 16, 2018 58.41 59.13 58.40 58.91 764,965 +0.39(+0.67%)
Nov 15, 2018 58.18 58.77 57.29 58.52 1,122,600 +0.14(+0.25%)
Nov 14, 2018 59.73 59.79 57.44 58.38 1,592,329 -0.99(-1.67%)
Nov 13, 2018 59.98 60.13 58.99 59.37 1,402,693 -0.03(-0.05%)
Nov 12, 2018 59.26 60.47 59.26 59.40 1,731,050 -0.38(-0.63%)
Nov 09, 2018 56.35 60.02 55.77 59.77 2,619,944 +2.19(+3.81%)
Nov 08, 2018 57.38 58.16 56.64 57.58 1,189,893 -0.03(-0.05%)
Nov 07, 2018 57.59 58.07 57.06 57.61 777,829 +0.20(+0.34%)
Nov 06, 2018 56.81 57.52 55.79 57.41 618,905 +0.48(+0.85%)
Nov 05, 2018 56.66 57.31 56.14 56.93 744,618 +0.24(+0.43%)
Nov 02, 2018 57.25 57.50 56.44 56.69 864,748 -0.43(-0.75%)
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.