$46.23 +0.33 (%) Amdocs Ltd - NASDAQ

Oct. 24, 2014 | 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
10/24/201445.8446.3245.8046.23570,282
10/23/201446.1946.4845.8845.90541,637
10/22/201445.8646.3245.7945.80435,166
10/21/201445.2745.9245.1745.86494,174
10/20/201445.0145.3144.8145.20532,114
10/17/201444.7445.0444.0644.97691,146
10/16/201444.5445.1244.2344.43802,336
10/15/201444.9245.2844.1845.01679,275
10/14/201445.1845.7644.8045.26808,069
10/13/201444.8445.4644.7944.92718,235
10/10/201445.2645.6344.7544.90643,531
10/9/201445.7246.1145.3445.35507,820
10/8/201445.4346.0045.3045.89643,478
10/7/201445.8046.0845.3045.35616,276
10/6/201446.2346.4645.7445.87374,510
10/3/201445.9846.2245.6746.00286,635
10/2/201445.5645.8845.3345.67301,698
10/1/201445.9146.0245.4645.52524,458
9/30/201446.3246.4945.8145.88569,569
9/29/201445.7546.4945.6046.35493,390
9/26/201446.2046.4646.0346.27327,081
9/25/201447.0047.0046.1346.23437,717
9/24/201447.0547.2846.6847.17321,199
9/23/201447.4347.4346.9046.90450,248
9/22/201447.1647.5946.9347.47498,633
9/19/201448.0048.0047.4447.45600,440
9/18/201447.6247.9747.4547.88253,455
9/17/201447.6847.7447.4347.62394,699
9/16/201447.4947.9047.3747.66318,525
9/15/201447.7047.7047.4047.47371,449
9/12/201447.9447.9447.5447.62369,008
9/11/201447.7047.9747.5047.90432,245
9/10/201447.9148.0947.7347.93337,134
9/9/201448.0948.5047.9448.06484,586
9/8/201448.2948.4948.0048.31342,646
9/5/201448.2148.4747.9248.39433,753
9/4/201448.2048.3247.7648.13717,818
9/3/201447.6448.0847.4148.02770,690
9/2/201447.1047.5747.0847.56646,413
8/29/201446.9047.2146.6047.10505,294
8/28/201445.8846.8145.8846.73648,416
8/27/201446.0146.2845.9146.10405,343
8/26/201446.1746.2745.8846.16433,083
8/25/201446.1346.1945.9346.02496,276
8/22/201446.0646.3845.9346.00454,079
8/21/201445.7746.0545.6046.01543,420
8/20/201445.9246.1345.6345.66435,837
8/19/201446.0046.2045.6046.00345,923
8/18/201445.5345.9045.3745.83295,407
8/15/201445.7145.7845.3745.42449,487
8/14/201445.6045.9045.5045.60657,508
8/13/201445.4245.8845.1945.70553,552
8/12/201445.1045.5945.1045.321,077,092
8/11/201444.9045.3344.4745.22739,303
8/8/201444.3644.7344.1344.70611,861
8/7/201447.5047.5044.1144.30820,050
8/6/201444.7745.2144.3645.06887,068
8/5/201445.1045.5044.9245.05814,743
8/4/201445.4845.6244.9945.40604,121
8/1/201445.2045.4444.8545.31714,789
7/31/201446.2046.4145.3145.341,278,013
7/30/201447.5847.5846.4746.62871,460
7/29/201448.1248.1247.1447.23872,469
7/28/201447.9548.2147.5848.12576,620
7/25/201447.5948.1047.5847.81574,738
7/24/201447.8648.1047.6447.87541,272
7/23/201448.0848.2947.8548.00736,085
7/22/201447.8348.1347.8348.07597,086
7/21/201447.8047.8847.2847.80441,964
7/18/201447.8147.8947.6147.82402,060
7/17/201447.4547.9547.4247.62670,915
7/16/201448.2648.3047.4247.46508,934
7/15/201447.7148.0447.6848.01699,726
7/14/201447.4747.7747.4747.74798,966
7/11/201447.1947.4547.0147.38452,620
7/10/201446.7547.2946.5447.12503,402
7/9/201447.3547.4047.0547.21726,305
7/8/201446.8847.2446.6547.151,101,520
7/7/201446.9047.0646.8146.84355,414
7/3/201446.6847.0646.6147.00243,710
7/2/201446.6746.7346.2846.52736,633
7/1/201446.5746.7646.2246.571,023,693
6/30/201446.3946.5046.0546.331,304,523
6/27/201446.4548.1646.1146.301,717,011
6/26/201446.6146.6145.6346.432,017,555
6/25/201447.3047.3646.5146.541,101,640
6/24/201447.3047.6247.0647.251,008,689
6/23/201447.5147.7147.0947.23996,544
6/20/201447.7047.8447.4047.581,001,010
6/19/201447.8048.0047.5747.701,257,713
6/18/201447.6848.0347.2747.73958,467
6/17/201448.0048.5047.6948.221,642,617
6/16/201448.4748.5447.9248.08841,628
6/13/201448.6248.7848.3848.47496,707
6/12/201448.7348.9148.4448.63789,100
6/11/201448.5948.9548.5648.72325,503
6/10/201448.4948.8748.3048.85659,575
6/9/201448.4248.5748.2148.45894,752
6/6/201448.5648.6348.3648.47608,433
6/5/201448.8048.9948.2548.38625,465
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center