Amdocs Ltd $48.12

up +0.31


28/7/2014 05:20 PM  |  NASDAQ : DOX  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOX historical data

Date Open High Low Close Volume
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
6/4/201448.8548.8548.4448.67576,340
6/3/201448.1048.8347.9648.82714,185
6/2/201448.1248.3347.8948.17388,649
5/30/201447.9748.3047.9048.12338,630
5/29/201448.0948.4247.7648.10409,719
5/28/201448.1748.3447.8547.89515,611
5/27/201447.9748.1247.7148.09515,732
5/23/201447.3147.9947.2047.76552,106
5/22/201447.5047.5847.1947.34646,385
5/21/201447.4147.6947.3547.51570,586
5/20/201447.4047.5847.0447.31406,943
5/19/201447.0547.5746.8447.36817,654
5/16/201446.6347.2446.3446.99399,290
5/15/201447.1947.1946.5246.60615,182
5/14/201446.9547.2846.9047.09318,665
5/13/201447.4647.5647.0547.22546,739
5/12/201447.1547.5447.1047.35522,969
5/9/201447.1347.3746.8147.18578,064
5/8/201447.2247.7247.1947.40564,314
5/7/201447.2547.4646.7747.35708,891
5/6/201447.0747.2746.9147.17661,967
5/5/201447.1447.3146.8247.01758,389
5/2/201447.4347.4346.7747.29688,289
5/1/201448.7148.7146.5747.03908,195
4/30/201446.1146.5945.5146.53773,145
4/29/201445.2846.0145.2445.90664,753
4/28/201445.7145.7244.7345.07642,459
4/25/201445.9445.9845.4245.42506,796
4/24/201446.6947.0046.0246.04462,225
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
3/25/201445.9346.3345.7146.261,023,806
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
Trading Center