$59.68 +0.07 (%) Amdocs Ltd - NASDAQ

Aug. 30, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOX historical data

Date Open High Low Close Volume
8/29/201659.5159.7459.3159.61417,355
8/26/201659.6459.7959.3259.56659,439
8/25/201659.2259.7059.1059.66581,513
8/24/201659.1159.3658.9659.23422,342
8/23/201659.0259.3958.7059.17467,948
8/22/201658.9859.4058.8258.921,044,827
8/19/201659.1059.3457.4559.28671,446
8/18/201658.3259.0157.9059.01689,690
8/17/201658.1158.1957.7658.17416,995
8/16/201659.1859.2358.2758.29604,387
8/15/201659.2759.6859.1159.21579,947
8/12/201659.1959.4358.9959.28601,546
8/11/201658.4059.1958.4059.121,020,627
8/10/201657.7558.3257.6658.31623,274
8/9/201658.0358.3057.7457.81696,812
8/8/201658.9458.9858.0158.28682,688
8/5/201659.5559.6058.9058.92751,104
8/4/201659.3959.6259.2359.34672,183
8/3/201659.2459.5058.9959.421,119,617
8/2/201659.3159.4258.7559.181,129,649
8/1/201658.4059.4158.2259.35883,549
7/29/201658.2758.5558.1058.36830,672
7/28/201657.9758.3057.7158.13460,821
7/27/201658.5058.8057.4757.87714,551
7/26/201658.1258.7357.5958.55511,804
7/25/201658.5058.6357.9458.31505,511
7/22/201657.8858.4757.8658.42547,107
7/21/201658.1658.2857.7457.80391,898
7/20/201657.9858.3757.9158.21426,738
7/19/201657.7358.3057.4457.65483,018
7/18/201657.8058.1757.7658.01407,093
7/15/201658.1658.3957.0057.89450,867
7/14/201658.4358.8058.0258.08446,909
7/13/201658.1058.3957.4958.17395,183
7/12/201658.4158.4155.6958.13304,946
7/11/201658.4958.7557.8458.27306,922
7/8/201658.0158.5557.5858.26351,313
7/7/201657.9058.3257.6557.71381,977
7/6/201657.0758.1256.9857.99599,143
7/5/201657.1157.6855.8857.46469,368
7/1/201657.7058.0255.0157.45749,100
6/30/201656.6357.9856.6357.72869,612
6/29/201656.0156.9055.6056.74766,319
6/28/201654.8055.6654.7155.59621,637
6/27/201654.3855.3954.1254.63901,241
6/24/201654.9855.5554.6554.661,398,024
6/23/201656.8657.0056.2456.53734,981
6/22/201656.5456.8556.1556.38539,133
6/21/201657.0657.3556.0656.54583,098
6/20/201656.6857.3656.6856.87381,327
6/17/201656.8157.1356.2656.27817,460
6/16/201656.2857.0356.0256.98529,154
6/15/201656.6856.9856.5256.59386,119
6/14/201656.6656.9756.3256.62716,118
6/13/201657.0157.5056.4856.85398,518
6/10/201656.9357.4256.5657.38463,671
6/9/201657.6857.6857.2657.46341,596
6/8/201657.6557.8857.3857.66472,025
6/7/201657.7557.9957.3157.50501,981
6/6/201657.6757.9157.1157.56312,964
6/3/201657.7758.1957.4157.78571,463
6/2/201657.4558.0057.4457.87607,856
6/1/201657.7758.2657.5557.69476,497
5/31/201657.9658.1657.8357.99894,082
5/27/201657.3958.0756.8758.01447,184
5/26/201657.1457.6856.8157.45569,506
5/25/201657.5057.5056.8857.14769,514
5/24/201656.6257.2856.3957.23513,434
5/23/201656.6556.8656.3356.38480,647
5/20/201656.5057.0456.4156.761,098,243
5/19/201656.3856.8056.0956.41837,163
5/18/201656.6857.1156.3356.58463,560
5/17/201657.4357.5856.7856.85510,607
5/16/201657.3357.8156.9857.44609,695
5/13/201657.7358.0057.0957.311,062,443
5/12/201657.6358.2057.3857.93509,717
5/11/201658.0658.6157.2757.29650,336
5/10/201658.3458.5057.8958.35542,344
5/9/201657.3558.5057.2558.16893,231
5/6/201655.3057.4155.1857.41863,804
5/5/201657.8357.8355.6655.76884,466
5/4/201656.4757.2056.2556.99693,582
5/3/201656.5857.0656.2956.75677,670
5/2/201656.7557.3956.5957.01627,391
4/29/201656.9356.9856.0956.54580,278
4/28/201657.3157.6656.9457.02537,666
4/27/201656.5057.3956.4757.28535,458
4/26/201656.6857.1156.4056.57719,943
4/25/201656.6556.8556.2356.68487,159
4/22/201656.7457.0456.0256.59953,248
4/21/201658.9559.5056.9456.991,276,969
4/20/201658.7259.2158.6158.91454,075
4/19/201658.5358.9558.2258.77341,836
4/18/201658.4558.9257.9958.62328,685
4/15/201658.1058.7957.8858.70429,837
4/14/201658.4258.4257.8557.99469,754
4/13/201658.0558.5857.5858.25344,812
4/12/201657.8057.9157.3257.65512,405
4/11/201658.1058.4457.7157.72449,512
4/8/201658.2858.6957.7758.07530,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center