$58.65 +0.43 (%) Amdocs Ltd - NASDAQ

Jul. 31, 2015 | 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
7/31/201557.9858.7357.7058.65874,579
7/30/201561.4661.4657.7758.221,054,797
7/29/201555.8656.6255.4256.47795,370
7/28/201555.2555.6954.8955.62455,724
7/27/201555.4055.6855.0855.11362,782
7/24/201555.9856.2355.3855.58371,954
7/23/201556.2756.6455.7055.91323,426
7/22/201556.0756.6155.8656.34397,500
7/21/201556.7056.8256.1756.35504,504
7/20/201556.8556.8956.6456.70580,205
7/17/201557.2357.4256.6456.75711,683
7/16/201556.9457.2756.2957.21631,094
7/15/201556.1656.4355.9456.40630,852
7/14/201556.1156.5555.9556.34289,994
7/13/201556.3556.8155.9956.30352,329
7/10/201555.7456.2555.5356.04405,893
7/9/201554.5855.5154.3555.37841,444
7/8/201554.1254.5853.8054.04919,737
7/7/201555.1555.1653.9954.441,410,938
7/6/201555.1655.5554.8555.05668,847
7/2/201555.7055.9255.3255.40512,358
7/1/201554.8055.7154.5155.60677,582
6/30/201555.3956.0054.5754.59646,476
6/29/201555.7855.9655.0755.12451,624
6/26/201556.0156.3655.6756.151,316,905
6/25/201555.9456.1655.7956.02434,999
6/24/201556.3556.5755.7555.90410,185
6/23/201556.6256.6356.1456.43369,221
6/22/201556.4256.9556.3156.49371,876
6/19/201556.0356.5155.8556.23641,803
6/18/201555.8756.1155.7455.79492,726
6/17/201555.8356.0055.5355.71576,401
6/16/201555.5155.9155.5155.74453,675
6/15/201556.2356.2555.5955.77408,979
6/12/201556.1656.7956.1656.42362,436
6/11/201556.7556.9756.6456.82713,812
6/10/201554.8156.6254.8156.56835,845
6/9/201556.0056.1355.5155.69641,897
6/8/201556.4556.7955.9155.97673,935
6/5/201555.9656.2955.7656.27393,409
6/4/201556.3956.4755.9155.96626,522
6/3/201556.3956.7156.0756.41834,065
6/2/201555.2856.3354.8256.181,065,679
6/1/201554.8955.8254.6855.49806,393
5/29/201554.8054.8954.4154.85635,894
5/28/201554.0854.6853.7954.66675,386
5/27/201553.2954.0653.2253.92730,339
5/26/201553.8553.8553.5053.52432,763
5/22/201554.2854.5154.0254.14672,963
5/21/201554.7054.8254.4854.54680,788
5/20/201555.5555.5854.7754.95760,179
5/19/201555.4955.8555.1655.63540,413
5/18/201554.2855.5554.2855.50754,486
5/15/201555.0955.1754.3154.57483,668
5/14/201554.3654.9354.0254.83376,532
5/13/201553.6354.1453.4054.08623,156
5/12/201553.8354.0553.2753.41663,234
5/11/201553.8054.3953.6854.11551,070
5/8/201554.2554.4153.7853.86848,015
5/7/201553.5554.0753.4653.61776,954
5/6/201554.0354.0753.5553.70519,951
5/5/201554.4654.4753.8754.07444,407
5/4/201554.3454.7654.1154.48634,904
5/1/201555.1355.3854.2654.371,090,446
4/30/201555.2555.6654.2955.071,324,502
4/29/201555.6055.8155.3655.57707,993
4/28/201555.4055.6555.0455.43447,206
4/27/201555.4255.5054.8755.34736,530
4/24/201554.8055.3654.5055.30513,706
4/23/201555.0455.3154.6254.99544,266
4/22/201554.8055.1254.4755.04374,848
4/21/201554.6254.9754.3854.67709,549
4/20/201554.1854.6054.0054.09764,032
4/17/201554.5654.6453.9654.15434,430
4/16/201555.0055.3854.6655.02726,643
4/15/201554.8355.2654.7055.18800,877
4/14/201554.3554.6054.1154.54863,543
4/13/201554.4454.5954.1454.27537,919
4/10/201554.1554.4954.0354.37385,374
4/9/201553.8054.1453.5853.99436,738
4/8/201553.6554.1653.5153.88577,574
4/7/201553.7054.0553.6853.70365,489
4/6/201553.5453.9853.2953.70706,043
4/2/201553.7154.0853.5153.70585,848
4/1/201554.3254.3553.5953.83636,346
3/31/201554.5254.9754.3754.40830,853
3/30/201554.1554.8154.1554.781,125,272
3/27/201553.7454.1553.3054.09724,545
3/26/201553.3353.8653.0153.79538,995
3/25/201554.0054.3053.3253.411,015,040
3/24/201554.1954.1953.3653.90806,864
3/23/201553.9954.2053.3753.97512,112
3/20/201554.0054.2153.6353.99653,192
3/19/201553.5453.7753.1453.55722,514
3/18/201552.6353.4752.5153.21856,446
3/17/201551.8652.7751.7552.67894,070
3/16/201551.8252.2151.7352.111,025,816
3/13/201551.9552.0051.3451.66587,779
3/12/201552.0552.2051.8651.91601,339
3/11/201552.1652.2851.7151.83925,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!