Amdocs Ltd $46.04

down -0.23


24/4/2014 05:20 PM  |  NASDAQ : DOX  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOX historical data

Date Open High Low Close Volume
4/23/201447.1247.1246.2446.27684,764
4/22/201446.3347.1346.2046.91879,537
4/21/201446.5246.5446.1346.19440,869
4/17/201446.6846.7746.3646.52340,082
4/16/201446.2046.6645.6046.59393,665
4/15/201445.8246.0545.3245.99579,430
4/14/201445.2845.7045.0045.63531,087
4/11/201445.2445.6144.8445.01413,757
4/10/201446.3446.5245.2145.351,015,890
4/9/201446.5646.7946.3446.59483,431
4/8/201445.9946.7145.8646.27897,161
4/7/201445.3945.9145.3045.78684,575
4/4/201446.5446.5445.4245.59515,838
4/3/201446.5946.6846.0446.30710,019
4/2/201446.5946.7446.2146.51435,105
4/1/201446.5446.8246.3446.49426,598
3/31/201446.2146.6445.4646.46657,726
3/28/201445.9646.0445.5845.78480,893
3/27/201445.8946.1145.6745.76777,213
3/26/201446.4246.5645.9646.08691,273
3/25/201445.9346.3345.7146.261,023,810
3/24/201445.8946.1945.3045.68842,493
3/21/201446.3946.8546.0246.08953,528
3/20/201445.7146.4345.7146.41453,787
3/19/201446.3246.3245.4445.81584,548
3/18/201445.5546.2245.5546.15581,429
3/17/201445.1545.9145.0745.55571,059
3/14/201445.2345.6445.0645.12437,372
3/13/201445.3045.5745.0945.26813,226
3/12/201444.8445.3744.5445.22540,772
3/11/201445.1445.4544.8645.00516,214
3/10/201444.8345.2844.8145.17583,212
3/7/201445.1345.3144.8345.09440,531
3/6/201444.7045.1944.6344.95474,373
3/5/201444.8044.9244.4744.78604,231
3/4/201444.6044.9044.4544.77478,568
3/3/201443.9144.3943.8944.25644,630
2/28/201444.4644.8044.2044.48518,325
2/27/201444.4144.6244.2344.39466,420
2/26/201444.1344.6644.0044.40668,160
2/25/201443.6144.4143.6144.15772,750
2/24/201444.3344.5944.2944.33702,572
2/21/201444.3244.6844.3244.54696,735
2/20/201443.8744.5343.6244.41998,720
2/19/201444.1144.6243.7943.84837,707
2/18/201443.8944.3443.7344.29877,937
2/14/201443.4244.3243.4244.051,093,890
2/13/201442.9644.3642.9644.34903,447
2/12/201443.4143.7943.3543.44910,257
2/11/201443.3143.8543.1643.661,083,840
2/10/201443.0143.7843.0143.501,080,130
2/7/201442.7043.4042.6043.34803,024
2/6/201442.1442.6042.0442.59633,081
2/5/201442.0942.3741.9242.33590,783
2/4/201442.0542.5441.7942.33755,247
2/3/201442.0042.9441.9442.041,125,750
1/31/201442.9044.0042.3343.261,562,300
1/30/201442.6744.4042.6744.101,224,940
1/29/201442.3242.4842.0042.14598,865
1/28/201442.3242.7342.3142.53830,401
1/27/201442.3042.4642.0942.17686,291
1/24/201442.7743.2442.4042.40939,043
1/23/201442.6843.0142.3542.971,004,040
1/22/201442.2742.8542.0642.81981,923
1/21/201442.1042.4141.8342.33756,515
1/17/201441.8742.2441.6241.951,631,090
1/16/201442.0042.2441.8341.991,661,480
1/15/201441.9042.1041.7242.02762,401
1/14/201441.1941.8940.7041.88858,522
1/13/201441.2441.2940.9441.05558,578
1/10/201441.4441.5541.2741.39497,605
1/9/201441.2541.5841.1041.42804,979
1/8/201440.9441.2940.7341.281,062,720
1/7/201440.4941.0240.4440.80597,655
1/6/201441.1241.4940.3740.39747,073
1/3/201440.8841.1840.6641.17652,476
1/2/201441.0741.4640.6240.76569,361
12/31/201341.2041.4641.0841.24558,411
12/30/201341.1041.1940.8641.04553,809
12/27/201341.4041.4041.0441.19296,130
12/26/201341.2541.5041.0041.26334,370
12/24/201341.1441.3541.0241.24244,930
12/23/201340.9841.2540.9441.18532,100
12/20/201340.9941.2640.8941.02839,476
12/19/201340.8341.0140.8340.95698,360
12/18/201340.5440.8840.4340.82969,489
12/17/201340.4940.7040.3740.60727,393
12/16/201340.6640.7140.3240.62722,657
12/13/201340.4140.5740.3440.42765,053
12/12/201340.3340.5340.1640.47940,150
12/11/201340.3440.5740.1140.29865,562
12/10/201340.5740.8140.3340.34933,555
12/9/201340.4140.6840.4140.62637,361
12/6/201340.2140.5940.2140.53821,087
12/5/201340.3940.4340.0440.06835,270
12/4/201340.3840.5940.1840.45750,785
12/3/201340.1740.5140.0240.49858,444
12/2/201340.3940.5040.3140.35465,621
11/29/201340.5240.7740.4640.46247,521
11/27/201340.2140.5540.1740.51533,296
Trading Center