Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.79 59.00 58.54 58.77 491,215 +0.30(+0.51%)
Aug 29, 2019 58.42 58.76 58.13 58.47 534,102 +0.55(+0.96%)
Aug 28, 2019 58.07 58.58 57.82 57.91 624,503 -0.35(-0.61%)
Aug 27, 2019 58.34 58.53 57.96 58.27 588,986 +0.27(+0.47%)
Aug 26, 2019 58.30 58.39 57.90 58.00 609,343 +0.14(+0.24%)
Aug 23, 2019 58.30 58.76 57.73 57.86 619,444 -0.56(-0.96%)
Aug 22, 2019 58.92 59.00 58.22 58.42 452,839 -0.50(-0.85%)
Aug 21, 2019 58.74 59.30 58.37 58.92 771,613 +0.64(+1.11%)
Aug 20, 2019 58.10 58.79 58.05 58.28 816,068 -0.03(-0.05%)
Aug 19, 2019 58.41 58.63 58.25 58.30 318,199 +0.30(+0.52%)
Aug 16, 2019 57.86 58.32 57.39 58.01 863,014 +0.48(+0.84%)
Aug 15, 2019 57.39 57.73 56.85 57.52 460,976 +0.34(+0.59%)
Aug 14, 2019 57.50 57.85 56.97 57.19 721,665 -0.94(-1.62%)
Aug 13, 2019 57.85 58.55 57.63 58.13 1,280,897 +0.35(+0.61%)
Aug 12, 2019 58.16 58.30 57.56 57.78 587,915 -0.57(-0.98%)
Aug 09, 2019 58.07 58.69 57.42 58.35 744,699 +0.16(+0.28%)
Aug 08, 2019 56.94 59.33 56.94 58.19 1,075,627 +1.83(+3.25%)
Aug 07, 2019 55.41 56.51 55.25 56.35 801,065 +0.54(+0.98%)
Aug 06, 2019 55.47 56.36 55.20 55.81 829,999 +0.44(+0.79%)
Aug 05, 2019 56.20 56.34 55.06 55.37 680,122 -1.35(-2.38%)
Aug 02, 2019 57.20 58.36 56.23 56.73 661,306 -0.75(-1.31%)
Aug 01, 2019 58.18 58.89 57.31 57.48 770,164 -0.61(-1.05%)
Jul 31, 2019 58.32 58.57 57.79 58.09 656,181 -0.15(-0.26%)
Jul 30, 2019 58.10 58.47 56.75 58.24 679,419 -0.28(-0.48%)
Jul 29, 2019 58.59 58.79 58.40 58.52 310,317 +0.04(+0.06%)
Jul 26, 2019 58.40 58.66 58.29 58.49 344,258 +0.29(+0.50%)
Jul 25, 2019 58.05 58.40 57.73 58.20 329,860 +0.10(+0.17%)
Jul 24, 2019 57.65 58.13 57.51 58.10 421,063 +0.26(+0.46%)
Jul 23, 2019 57.48 57.90 57.13 57.83 747,949 +0.51(+0.89%)
Jul 22, 2019 57.68 57.90 57.29 57.32 630,544 -0.34(-0.60%)
Jul 19, 2019 58.08 58.26 57.66 57.67 521,510 -0.29(-0.50%)
Jul 18, 2019 57.35 58.05 57.15 57.96 760,480 +0.58(+1.01%)
Jul 17, 2019 57.44 57.93 57.21 57.38 642,952 -0.04(-0.06%)
Jul 16, 2019 57.63 57.70 57.10 57.42 787,179 -0.34(-0.58%)
Jul 15, 2019 57.71 57.89 57.47 57.75 586,888 +0.18(+0.32%)
Jul 12, 2019 57.20 57.66 57.04 57.57 564,804 +0.58(+1.02%)
Jul 11, 2019 57.21 57.44 56.79 56.99 548,347 -0.09(-0.16%)
Jul 10, 2019 57.20 57.51 56.86 57.08 1,058,708 -0.02(-0.03%)
Jul 09, 2019 56.78 57.13 56.65 57.10 550,314 +0.28(+0.50%)
Jul 08, 2019 56.65 57.31 56.52 56.82 863,077 -0.23(-0.40%)
Jul 05, 2019 56.68 57.05 56.23 57.04 569,981 +0.13(+0.22%)
Jul 03, 2019 56.67 57.12 56.54 56.92 458,056 +0.47(+0.84%)
Jul 02, 2019 56.24 56.50 55.93 56.44 834,380 +0.27(+0.48%)
Jul 01, 2019 56.86 57.05 56.11 56.17 612,023 -0.19(-0.34%)
Jun 28, 2019 56.18 56.56 55.93 56.36 1,546,573 +0.38(+0.68%)
Jun 27, 2019 56.05 56.23 55.87 55.98 283,911 +0.05(+0.09%)
Jun 26, 2019 56.20 56.74 55.85 55.93 1,135,465 -0.20(-0.35%)
Jun 25, 2019 56.20 56.50 55.94 56.13 525,842 -0.14(-0.26%)
Jun 24, 2019 56.27 56.59 55.96 56.27 451,848 +0.07(+0.13%)
Jun 21, 2019 56.23 56.40 55.85 56.20 1,049,947 -0.15(-0.27%)
Jun 20, 2019 56.70 57.05 56.08 56.36 801,444 +0.08(+0.14%)
Jun 19, 2019 55.89 56.44 55.52 56.27 1,037,012 +0.52(+0.92%)
Jun 18, 2019 55.53 56.15 55.32 55.76 543,536 +0.24(+0.44%)
Jun 17, 2019 55.42 55.70 55.34 55.52 521,446 +0.14(+0.24%)
Jun 14, 2019 54.96 55.48 54.86 55.38 511,637 +0.42(+0.76%)
Jun 13, 2019 55.09 55.29 54.76 54.96 566,998 -0.15(-0.28%)
Jun 12, 2019 54.70 55.33 54.70 55.12 624,911 +0.35(+0.64%)
Jun 11, 2019 55.33 55.55 54.70 54.77 608,872 -0.43(-0.79%)
Jun 10, 2019 55.77 55.91 55.14 55.20 523,178 -0.30(-0.54%)
Jun 07, 2019 55.36 55.99 55.31 55.50 424,870 +0.19(+0.34%)
Jun 06, 2019 55.24 55.52 54.70 55.31 889,103 +0.33(+0.59%)
Jun 05, 2019 55.11 55.52 54.64 54.98 878,720 +0.15(+0.28%)
Jun 04, 2019 54.57 54.96 54.25 54.83 1,057,326 +0.64(+1.18%)
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.