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 (%)
Jun 30, 2014 39.64 39.73 39.35 39.59 1,525,665 +0.03(+0.06%)
Jun 27, 2014 39.69 41.15 39.40 39.56 2,009,408 -0.11(-0.28%)
Jun 26, 2014 39.83 39.83 38.99 39.67 2,361,133 -0.09(-0.24%)
Jun 25, 2014 40.42 40.47 39.74 39.77 1,289,242 -0.61(-1.50%)
Jun 24, 2014 40.42 40.69 40.21 40.37 1,180,462 +0.02(+0.04%)
Jun 23, 2014 40.60 40.77 40.24 40.36 1,166,249 -0.30(-0.74%)
Jun 20, 2014 40.76 40.88 40.50 40.66 1,171,476 -0.10(-0.25%)
Jun 19, 2014 40.84 41.02 40.65 40.76 1,471,894 -0.03(-0.06%)
Jun 18, 2014 40.74 41.04 40.39 40.78 1,121,688 -0.42(-1.02%)
Jun 17, 2014 41.02 41.44 40.75 41.20 1,922,345 +0.12(+0.29%)
Jun 16, 2014 41.42 41.48 40.95 41.08 984,952 -0.33(-0.80%)
Jun 13, 2014 41.55 41.68 41.34 41.42 581,293 -0.14(-0.33%)
Jun 12, 2014 41.64 41.79 41.39 41.55 923,479 -0.08(-0.18%)
Jun 11, 2014 41.52 41.83 41.49 41.63 380,934 -0.11(-0.27%)
Jun 10, 2014 41.43 41.76 41.28 41.74 771,896 +0.32(+0.78%)
Jun 06, 2014 41.49 41.55 41.32 41.42 712,045 +0.08(+0.19%)
Jun 05, 2014 41.70 41.86 41.23 41.34 731,968 -0.25(-0.60%)
Jun 04, 2014 41.74 41.74 41.39 41.59 674,487 -0.13(-0.31%)
Jun 03, 2014 41.10 41.72 40.98 41.72 835,806 +0.56(+1.35%)
Jun 02, 2014 41.12 41.30 40.92 41.16 453,923 +0.04(+0.10%)
May 30, 2014 40.99 41.27 40.93 41.12 396,296 +0.02(+0.04%)
May 29, 2014 41.09 41.37 40.81 41.10 479,352 +0.18(+0.44%)
May 28, 2014 41.16 41.31 40.89 40.92 603,416 -0.17(-0.42%)
May 27, 2014 40.99 41.12 40.77 41.09 603,558 +0.28(+0.69%)
May 23, 2014 40.43 40.81 40.81 40.81 646,119 +0.24(+0.59%)
May 22, 2014 40.59 40.66 40.32 40.57 480,722 -0.03(-0.06%)
May 21, 2014 40.51 40.75 40.46 40.60 667,753 +0.17(+0.42%)
May 20, 2014 40.50 40.66 40.20 40.43 476,243 -0.04(-0.11%)
May 19, 2014 40.20 40.65 40.02 40.47 956,895 +0.32(+0.79%)
May 16, 2014 39.84 40.37 39.60 40.15 467,286 +0.33(+0.84%)
May 15, 2014 40.32 40.32 39.75 39.82 719,943 -0.42(-1.04%)
May 14, 2014 40.12 40.40 40.08 40.24 372,931 -0.11(-0.28%)
May 13, 2014 40.55 40.64 40.20 40.35 639,845 -0.11(-0.27%)
May 12, 2014 40.29 40.62 40.25 40.46 612,013 +0.15(+0.36%)
May 09, 2014 40.27 40.48 40.00 40.31 676,504 -0.19(-0.46%)
May 08, 2014 40.35 40.77 40.32 40.50 660,413 +0.04(+0.11%)
May 07, 2014 40.37 40.55 39.96 40.46 829,611 +0.15(+0.38%)
May 06, 2014 40.22 40.39 40.08 40.31 774,696 +0.14(+0.34%)
May 05, 2014 40.28 40.43 40.01 40.17 887,538 -0.24(-0.59%)
May 02, 2014 40.53 40.53 39.96 40.41 805,500 +0.22(+0.55%)
May 01, 2014 41.62 41.62 39.79 40.19 1,062,855 +0.43(+1.07%)
Apr 30, 2014 39.40 39.81 38.88 39.76 904,807 +0.54(+1.37%)
Apr 29, 2014 38.69 39.31 38.66 39.22 777,956 +0.71(+1.84%)
Apr 28, 2014 39.06 39.07 38.22 38.51 751,866 -0.30(-0.77%)
Apr 25, 2014 39.26 39.29 38.81 38.81 593,100 -0.53(-1.35%)
Apr 24, 2014 39.90 40.16 39.32 39.34 540,939 -0.20(-0.50%)
Apr 23, 2014 40.26 40.26 39.51 39.54 801,375 -0.55(-1.36%)
Apr 22, 2014 39.59 40.27 39.48 40.08 1,029,317 +0.62(+1.56%)
Apr 21, 2014 39.75 39.77 39.42 39.47 515,946 -0.28(-0.71%)
Apr 17, 2014 39.89 39.75 39.75 39.75 398,017 -0.06(-0.15%)
Apr 16, 2014 39.48 39.87 38.96 39.81 460,703 +0.51(+1.30%)
Apr 15, 2014 39.15 39.35 38.73 39.30 677,635 +0.31(+0.79%)
Apr 14, 2014 38.69 39.05 38.45 38.99 621,528 +0.53(+1.38%)
Apr 11, 2014 38.66 38.97 38.32 38.46 484,217 -0.29(-0.75%)
Apr 10, 2014 39.60 39.75 38.63 38.75 1,155,590 -1.06(-2.66%)
Apr 09, 2014 39.78 39.98 39.60 39.81 565,756 +0.27(+0.69%)
Apr 08, 2014 39.30 39.91 39.19 39.54 1,049,942 +0.42(+1.07%)
Apr 07, 2014 38.79 39.23 38.71 39.12 766,864 +0.16(+0.42%)
Apr 04, 2014 39.77 39.77 38.81 38.96 603,682 -0.61(-1.53%)
Apr 03, 2014 39.81 39.89 39.34 39.56 830,931 -0.18(-0.45%)
Apr 02, 2014 39.81 39.94 39.49 39.74 509,200 +0.02(+0.04%)
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.