$52.28 -1.59 (%) Amdocs Ltd - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOX historical data

Date Open High Low Close Volume
2/9/201653.2254.0552.1552.281,320,807
2/8/201653.8654.1452.0653.87859,229
2/5/201654.6155.1153.5054.661,289,068
2/4/201655.5255.7554.4354.951,286,288
2/3/201655.2756.4153.4955.561,607,531
2/2/201654.7055.6854.3755.03875,205
2/1/201654.0355.6253.4755.33960,567
1/29/201654.0454.8753.7854.741,681,331
1/28/201654.1354.7053.2553.911,180,853
1/27/201653.0454.2552.2852.431,103,216
1/26/201652.4253.2952.4053.20729,891
1/25/201652.6352.7452.0552.15819,181
1/22/201652.2052.7551.9852.68800,150
1/21/201652.6252.6851.6551.69980,361
1/20/201652.0952.8051.3852.54903,051
1/19/201653.2553.4252.4552.94732,563
1/15/201652.7553.5552.2153.14844,496
1/14/201653.0554.1952.6453.92877,600
1/13/201653.1354.0652.2952.80949,432
1/12/201652.3253.4350.7753.36992,553
1/11/201652.5553.0051.7551.811,461,241
1/8/201652.6352.9152.1052.17681,536
1/7/201652.6352.8850.9452.421,021,321
1/6/201653.4553.5152.5253.27873,046
1/5/201654.4454.7453.9453.94729,203
1/4/201653.6854.2753.4754.23753,802
12/31/201555.0155.3354.5754.57381,233
12/30/201555.4755.5255.1555.26324,415
12/29/201555.6955.8955.3055.50666,776
12/28/201555.8455.9255.3755.50686,318
12/24/201556.0056.4455.5356.01340,095
12/23/201556.1656.6755.6656.021,026,174
12/22/201554.9456.0353.7456.00952,955
12/21/201554.5454.9654.0754.94708,692
12/18/201555.0955.0953.9854.191,117,377
12/17/201555.9656.0254.8554.86889,490
12/16/201555.6355.9855.2955.94890,852
12/15/201555.5955.9455.3355.55961,288
12/14/201554.9055.1154.4355.10764,189
12/11/201554.1055.0254.1054.71495,478
12/10/201554.7755.9354.7755.641,283,764
12/9/201556.0556.1354.9154.95668,166
12/8/201555.9856.1255.4955.86824,707
12/7/201557.0357.4456.1756.20846,749
12/4/201556.1757.4555.5257.20937,089
12/3/201556.8256.8255.8656.161,270,074
12/2/201556.6456.8856.1956.64933,885
12/1/201556.2857.0255.9556.601,461,624
11/30/201557.0257.8056.3556.571,064,065
11/27/201556.7257.1756.5657.10532,221
11/25/201557.2157.2155.3256.68800,105
11/24/201556.6857.1654.8356.97853,003
11/23/201556.8057.3856.7356.92714,137
11/20/201556.6757.1656.6556.89749,588
11/19/201555.6956.7855.5956.65993,170
11/18/201555.3155.8254.5955.661,145,333
11/17/201554.3355.9754.2755.321,223,909
11/16/201554.1254.7753.8354.47979,652
11/13/201554.5755.0654.0054.10857,522
11/12/201554.8555.3954.4054.872,939,279
11/11/201556.9757.4955.4555.561,695,002
11/10/201559.4460.4459.4460.10739,368
11/9/201560.0860.4159.8760.26602,284
11/6/201560.6661.0259.9360.71523,546
11/5/201560.4260.8260.0160.53501,424
11/4/201560.2360.5260.0360.43510,505
11/3/201559.7860.3058.6160.13554,504
11/2/201559.8160.1159.3659.86940,462
10/30/201560.3060.5459.5759.57861,555
10/29/201560.3361.2559.5260.26781,595
10/28/201560.5060.9860.0860.73753,610
10/27/201560.4560.6560.1760.43714,734
10/26/201560.7761.0460.4960.63344,454
10/23/201560.8161.2760.4160.98558,769
10/22/201559.1060.6258.9160.49726,992
10/21/201558.9859.1758.3458.87634,807
10/20/201558.5058.7358.0258.72534,901
10/19/201558.5658.5658.0458.35348,561
10/16/201558.4758.7858.1958.54370,477
10/15/201558.4958.8857.9158.34495,925
10/14/201558.3558.9558.1558.19564,064
10/13/201558.8958.8958.5158.54361,627
10/12/201558.2558.9857.9058.96468,792
10/9/201558.7358.7858.3558.45375,225
10/8/201558.7058.9658.0158.50542,525
10/7/201558.4758.9857.8358.71515,459
10/6/201558.3258.5757.9258.24558,293
10/5/201556.9658.2656.9658.24680,453
10/2/201556.0056.8555.9356.81930,084
10/1/201557.1557.1556.0056.55843,042
9/30/201556.6057.1656.2656.881,095,246
9/29/201557.1357.2155.9956.26646,252
9/28/201557.1757.5256.4957.06845,299
9/25/201557.8258.0757.1657.36567,536
9/24/201557.1757.7057.0757.25479,838
9/23/201557.4057.8057.3557.73368,563
9/22/201557.5858.0057.3357.45605,961
9/21/201558.3058.6657.4458.44834,018
9/18/201557.7858.2557.5457.63490,384
9/17/201558.4758.8758.1758.25589,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center