Amdocs Ltd Ord (NQ: DOX )

87.29 +1.03 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 58.23 58.48 57.70 57.99 657,222 -0.15(-0.27%)
Jul 30, 2019 58.00 58.38 56.66 58.15 680,497 -0.28(-0.48%)
Jul 29, 2019 58.49 58.70 58.30 58.43 310,809 +0.04(+0.06%)
Jul 26, 2019 58.30 58.57 58.20 58.39 344,804 +0.29(+0.50%)
Jul 25, 2019 57.96 58.30 57.64 58.10 330,383 +0.10(+0.17%)
Jul 24, 2019 57.56 58.04 57.41 58.00 421,731 +0.26(+0.46%)
Jul 23, 2019 57.39 57.80 57.04 57.74 749,136 +0.51(+0.89%)
Jul 22, 2019 57.59 57.80 57.20 57.23 631,545 -0.34(-0.60%)
Jul 19, 2019 57.99 58.17 57.57 57.58 522,337 -0.29(-0.50%)
Jul 18, 2019 57.26 57.96 57.06 57.87 761,687 +0.58(+1.01%)
Jul 17, 2019 57.35 57.84 57.12 57.29 643,972 -0.04(-0.06%)
Jul 16, 2019 57.54 57.61 57.01 57.32 788,428 -0.34(-0.58%)
Jul 15, 2019 57.62 57.80 57.38 57.66 587,819 +0.18(+0.32%)
Jul 12, 2019 57.11 57.57 56.95 57.48 565,700 +0.58(+1.02%)
Jul 11, 2019 57.12 57.35 56.70 56.90 549,217 -0.09(-0.16%)
Jul 10, 2019 57.11 57.42 56.77 56.99 1,060,388 -0.02(-0.03%)
Jul 09, 2019 56.69 57.04 56.56 57.01 551,187 +0.28(+0.50%)
Jul 08, 2019 56.56 57.22 56.43 56.73 864,446 -0.23(-0.40%)
Jul 05, 2019 56.59 56.96 56.15 56.95 570,886 +0.13(+0.22%)
Jul 03, 2019 56.58 57.03 56.45 56.83 458,783 +0.47(+0.84%)
Jul 02, 2019 56.16 56.41 55.84 56.35 835,704 +0.27(+0.48%)
Jul 01, 2019 56.77 56.96 56.02 56.08 612,994 -0.19(-0.34%)
Jun 28, 2019 56.09 56.47 55.84 56.27 1,549,027 +0.38(+0.68%)
Jun 27, 2019 55.96 56.15 55.78 55.89 284,361 +0.05(+0.09%)
Jun 26, 2019 56.11 56.65 55.76 55.84 1,137,266 -0.20(-0.35%)
Jun 25, 2019 56.11 56.41 55.85 56.04 526,676 -0.14(-0.26%)
Jun 24, 2019 56.18 56.50 55.87 56.19 452,565 +0.07(+0.13%)
Jun 21, 2019 56.14 56.31 55.76 56.11 1,051,613 -0.15(-0.27%)
Jun 20, 2019 56.61 56.96 56.00 56.27 802,715 +0.08(+0.14%)
Jun 19, 2019 55.80 56.35 55.44 56.19 1,038,657 +0.51(+0.92%)
Jun 18, 2019 55.45 56.06 55.23 55.67 544,399 +0.24(+0.44%)
Jun 17, 2019 55.33 55.62 55.26 55.43 522,274 +0.14(+0.24%)
Jun 14, 2019 54.88 55.39 54.77 55.29 512,449 +0.41(+0.76%)
Jun 13, 2019 55.00 55.20 54.67 54.88 567,897 -0.15(-0.28%)
Jun 12, 2019 54.62 55.25 54.62 55.03 625,903 +0.35(+0.64%)
Jun 11, 2019 55.24 55.46 54.62 54.68 609,838 -0.43(-0.79%)
Jun 10, 2019 55.68 55.82 55.06 55.11 524,008 -0.30(-0.54%)
Jun 07, 2019 55.27 55.90 55.22 55.41 425,544 +0.19(+0.34%)
Jun 06, 2019 55.16 55.44 54.62 55.22 890,513 +0.32(+0.59%)
Jun 05, 2019 55.02 55.44 54.56 54.90 880,115 +0.15(+0.28%)
Jun 04, 2019 54.48 54.88 54.16 54.74 1,059,003 +0.64(+1.18%)
Jun 03, 2019 53.81 54.53 53.81 54.10 668,605 +0.50(+0.93%)
May 31, 2019 52.82 53.69 52.61 53.60 994,305 +0.43(+0.81%)
May 30, 2019 53.38 53.51 52.77 53.17 1,923,838 -0.19(-0.35%)
May 29, 2019 53.57 53.84 53.08 53.36 1,385,106 -0.65(-1.20%)
May 28, 2019 54.63 54.75 53.93 54.01 617,156 -0.56(-1.02%)
May 24, 2019 55.02 55.06 54.28 54.57 729,600 -0.23(-0.43%)
May 23, 2019 54.55 54.80 54.35 54.80 1,130,951 -0.07(-0.13%)
May 22, 2019 54.89 55.25 54.77 54.88 1,130,865 -0.11(-0.20%)
May 21, 2019 54.90 55.28 54.83 54.99 1,823,594 +0.11(+0.20%)
May 20, 2019 54.13 55.48 54.08 54.88 1,537,364 +0.03(+0.05%)
May 17, 2019 54.45 55.35 54.09 54.85 1,096,174 -0.07(-0.13%)
May 16, 2019 54.13 55.55 53.19 54.92 1,692,670 +0.44(+0.81%)
May 15, 2019 50.65 54.71 49.62 54.48 3,944,054 +6.25(+12.96%)
May 14, 2019 48.26 48.70 48.09 48.23 780,604 +0.13(+0.26%)
May 13, 2019 48.46 48.60 47.85 48.10 902,802 -1.03(-2.09%)
May 10, 2019 48.76 49.27 48.41 49.13 497,374 +0.28(+0.57%)
May 09, 2019 48.63 49.06 48.32 48.85 570,110 -0.15(-0.31%)
May 08, 2019 48.82 49.37 48.74 49.00 549,304 +0.19(+0.39%)
May 07, 2019 49.38 49.56 48.65 48.81 1,135,313 -0.94(-1.89%)
May 06, 2019 49.18 49.96 48.74 49.75 1,124,873 -0.01(-0.02%)
May 03, 2019 49.42 49.91 49.42 49.76 635,712 +0.35(+0.71%)
May 02, 2019 49.48 50.05 49.15 49.41 781,185 -0.15(-0.31%)
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.