$57.27 +0.04 (%) Amdocs Ltd - NASDAQ

May. 25, 2016 | 01:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOX historical data

Date Open High Low Close Volume
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
4/7/201658.9559.1857.7057.90748,885
4/6/201659.1059.3458.7459.05621,545
4/5/201659.7460.0158.8058.82518,769
4/4/201660.3860.4759.9060.11304,912
4/1/201660.0660.4259.5160.41495,878
3/31/201660.0060.6259.9060.42496,263
3/30/201660.1060.4759.7860.07382,519
3/29/201659.0760.0558.8259.93502,775
3/28/201659.0059.6658.8559.63469,686
3/24/201659.0259.2858.5758.93493,772
3/23/201659.5859.7958.7559.36507,029
3/22/201659.5860.6258.7659.83688,157
3/21/201659.3459.8557.2859.78693,392
3/18/201659.4059.8957.5059.72956,740
3/17/201659.1059.8558.9459.59634,868
3/16/201658.2359.0657.5358.89782,746
3/15/201657.8858.6456.7358.49889,875
3/14/201657.6058.5557.0358.43700,705
3/11/201657.7658.1757.3857.97640,166
3/10/201656.7057.3856.5157.30867,315
3/9/201656.5556.8456.1056.71476,357
3/8/201656.2856.9855.8956.28436,478
3/7/201656.3456.7756.1056.60556,159
3/4/201657.2357.2356.5256.58630,077
3/3/201657.0157.1856.2957.07977,389
3/2/201657.5657.7156.2857.041,013,153
3/1/201656.8857.6556.8857.60769,138
2/29/201657.3357.6156.5056.761,192,240
2/26/201658.4258.7457.2657.54705,499
2/25/201657.9558.4256.6458.42657,982
2/24/201657.4158.1756.8658.00628,198
2/23/201658.5358.8957.7057.971,170,685
2/22/201658.3059.1458.2658.85976,031
2/19/201658.2558.2857.4958.07900,538
2/18/201658.0358.7157.3958.191,249,810
2/17/201657.0558.1655.8458.091,561,746
2/16/201655.2957.5455.2957.422,469,194
2/12/201654.4555.1053.0154.95844,582
2/11/201651.7553.9450.0653.871,304,127
2/10/201652.3353.3652.0152.72849,063
2/9/201653.2254.0552.1552.281,320,807
2/8/201653.8654.1452.0653.87859,229
2/5/201654.6155.1153.5054.661,289,068
2/4/201655.5255.7554.4354.951,286,288
2/3/201655.2756.4153.4955.561,607,531
2/2/201654.7055.6854.3755.03875,205
2/1/201654.0355.6253.4755.33960,567
1/29/201654.0454.8753.7854.741,681,331
1/28/201654.1354.7053.2553.911,180,853
1/27/201653.0454.2552.2852.431,103,216
1/26/201652.4253.2952.4053.20729,891
1/25/201652.6352.7452.0552.15819,181
1/22/201652.2052.7551.9852.68800,150
1/21/201652.6252.6851.6551.69980,361
1/20/201652.0952.8051.3852.54903,051
1/19/201653.2553.4252.4552.94732,563
1/15/201652.7553.5552.2153.14844,496
1/14/201653.0554.1952.6453.92877,600
1/13/201653.1354.0652.2952.80949,432
1/12/201652.3253.4350.7753.36992,553
1/11/201652.5553.0051.7551.811,461,241
1/8/201652.6352.9152.1052.17681,536
1/7/201652.6352.8850.9452.421,021,321
1/6/201653.4553.5152.5253.27873,046
1/5/201654.4454.7453.9453.94729,203
1/4/201653.6854.2753.4754.23753,802
12/31/201555.0155.3354.5754.57381,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center