Skip to main content

Amdocs Ltd Ord (NQ: DOX )

78.47 +0.34 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.08 46.70 46.70 46.70 445,452 -0.59(-1.25%)
Dec 30, 2015 47.47 47.51 47.20 47.29 379,096 -0.21(-0.43%)
Dec 29, 2015 47.66 47.83 47.32 47.49 779,163 +0.15(+0.31%)
Dec 28, 2015 47.64 47.70 47.24 47.35 804,463 -0.44(-0.91%)
Dec 24, 2015 47.78 47.78 47.78 47.78 398,646 -0.01(-0.02%)
Dec 23, 2015 47.91 48.35 47.49 47.79 1,202,823 +0.02(+0.04%)
Dec 22, 2015 46.87 47.80 45.85 47.78 1,117,000 +0.90(+1.93%)
Dec 21, 2015 46.53 46.89 46.12 46.87 830,688 +0.64(+1.38%)
Dec 18, 2015 47.00 47.00 46.05 46.23 1,309,726 -0.57(-1.22%)
Dec 17, 2015 47.74 47.79 46.79 46.80 1,042,610 -0.92(-1.93%)
Dec 16, 2015 47.46 47.76 47.17 47.72 1,044,089 +0.33(+0.70%)
Dec 15, 2015 47.43 47.72 47.20 47.39 1,126,767 +0.38(+0.82%)
Dec 14, 2015 46.84 47.02 46.44 47.01 895,270 +0.33(+0.71%)
Dec 11, 2015 46.15 46.94 46.15 46.68 580,771 -0.79(-1.67%)
Dec 10, 2015 46.73 47.72 46.73 47.47 1,504,753 +0.59(+1.26%)
Dec 09, 2015 47.82 47.88 46.85 46.88 783,186 -0.78(-1.63%)
Dec 08, 2015 47.76 47.88 47.34 47.66 966,675 -0.29(-0.60%)
Dec 07, 2015 48.65 49.00 47.92 47.95 992,511 -0.85(-1.75%)
Dec 04, 2015 47.92 49.01 47.37 48.80 1,098,403 +0.89(+1.85%)
Dec 03, 2015 48.48 48.48 47.66 47.91 1,488,709 -0.41(-0.85%)
Dec 02, 2015 48.32 48.53 47.94 48.32 1,094,647 +0.03(+0.07%)
Dec 01, 2015 48.01 48.65 47.73 48.29 1,713,233 +0.03(+0.05%)
Nov 30, 2015 48.65 48.65 48.07 48.26 1,247,237 -0.45(-0.93%)
Nov 27, 2015 48.39 48.77 48.25 48.71 623,839 +0.36(+0.74%)
Nov 25, 2015 48.81 48.36 48.36 48.36 937,832 -0.25(-0.51%)
Nov 24, 2015 48.36 48.76 46.78 48.60 999,842 +0.04(+0.09%)
Nov 23, 2015 48.46 48.95 48.40 48.56 837,071 +0.03(+0.05%)
Nov 20, 2015 48.35 48.77 48.33 48.53 878,624 +0.20(+0.42%)
Nov 19, 2015 47.51 48.44 47.43 48.33 1,164,138 +0.84(+1.78%)
Nov 18, 2015 47.19 47.62 46.57 47.49 1,342,494 +0.29(+0.61%)
Nov 17, 2015 46.35 47.75 46.30 47.20 1,434,597 +0.73(+1.56%)
Nov 16, 2015 46.17 46.73 45.93 46.47 1,147,695 +0.32(+0.68%)
Nov 13, 2015 46.56 46.97 46.07 46.15 1,005,139 -0.66(-1.40%)
Nov 12, 2015 46.79 47.26 46.41 46.81 3,445,257 -0.59(-1.24%)
Nov 11, 2015 48.60 49.05 47.31 47.40 1,986,785 -3.87(-7.55%)
Nov 10, 2015 50.71 51.56 50.71 51.27 865,717 -0.14(-0.27%)
Nov 09, 2015 51.26 51.54 51.08 51.41 705,963 -0.38(-0.74%)
Nov 06, 2015 51.75 52.06 51.13 51.79 613,671 +0.15(+0.30%)
Nov 05, 2015 51.55 51.89 51.20 51.64 587,741 +0.09(+0.17%)
Nov 04, 2015 51.38 51.63 51.21 51.56 598,385 +0.26(+0.50%)
Nov 03, 2015 51.00 51.44 50.00 51.30 649,958 +0.23(+0.45%)
Nov 02, 2015 51.03 51.28 50.64 51.07 1,102,356 +0.25(+0.49%)
Oct 30, 2015 51.44 51.65 50.82 50.82 1,009,866 -0.59(-1.15%)
Oct 29, 2015 51.47 52.25 51.47 51.41 916,141 -0.40(-0.77%)
Oct 28, 2015 51.61 52.02 51.26 51.81 883,339 +0.26(+0.50%)
Oct 27, 2015 51.57 51.74 51.33 51.56 837,770 -0.17(-0.33%)
Oct 26, 2015 51.85 52.08 51.61 51.73 403,749 -0.30(-0.57%)
Oct 23, 2015 51.88 52.27 51.54 52.02 654,957 +0.42(+0.81%)
Oct 22, 2015 50.42 51.72 50.26 51.61 852,139 +1.38(+2.75%)
Oct 21, 2015 50.32 50.48 49.77 50.22 744,085 +0.13(+0.26%)
Oct 20, 2015 49.91 50.10 49.50 50.10 626,980 +0.32(+0.63%)
Oct 19, 2015 49.96 49.96 49.52 49.78 408,563 -0.16(-0.32%)
Oct 16, 2015 49.88 50.15 49.64 49.94 434,252 +0.17(+0.34%)
Oct 15, 2015 49.90 50.23 49.41 49.77 581,295 +0.13(+0.26%)
Oct 14, 2015 49.78 50.29 49.61 49.64 661,164 -0.30(-0.60%)
Oct 13, 2015 50.24 50.24 49.92 49.94 423,878 -0.36(-0.71%)
Oct 12, 2015 49.70 50.32 49.40 50.30 549,491 +0.44(+0.87%)
Oct 09, 2015 50.10 50.15 49.78 49.87 439,817 -0.04(-0.09%)
Oct 08, 2015 50.08 50.30 49.49 49.91 635,917 -0.18(-0.36%)
Oct 07, 2015 49.88 50.32 49.34 50.09 604,192 +0.40(+0.81%)
Oct 06, 2015 49.76 49.97 49.41 49.69 654,399 +0.00(+0.00%)
Oct 05, 2015 48.59 49.70 48.59 49.69 797,588 +1.22(+2.52%)
Oct 02, 2015 47.78 48.50 47.72 48.47 1,090,192 +0.22(+0.46%)
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.