$54.48 +0.11 (%) Amdocs Ltd - NASDAQ

May. 4, 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
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
3/10/201551.8852.2251.5652.02949,163
3/9/201551.9552.3951.6752.29556,895
3/6/201552.2852.3451.5551.81485,924
3/5/201552.3052.4952.1452.37524,767
3/4/201552.3852.4551.8652.30618,500
3/3/201552.7853.0052.2552.46619,388
3/2/201552.4753.1352.4753.00807,353
2/27/201552.4852.9452.2152.50756,914
2/26/201552.2952.9352.1452.48700,448
2/25/201552.4952.5052.0552.26667,208
2/24/201551.9152.2951.8152.14803,203
2/23/201551.7051.9451.3951.74600,807
2/20/201551.5351.6351.1751.57509,520
2/19/201550.9951.6050.8251.53546,892
2/18/201550.5751.2450.5751.14416,012
2/17/201550.6550.9950.4250.83769,748
2/13/201550.7451.2450.7051.15780,683
2/12/201550.0050.8149.7950.78626,374
2/11/201549.5149.8749.5149.84457,594
2/10/201549.7249.9849.2149.77530,344
2/9/201549.5849.9549.3549.53576,650
2/6/201550.2850.2849.4949.89560,753
2/5/201549.2750.2749.2750.08890,182
2/4/201548.5949.4448.5749.141,222,470
2/3/201548.0148.9046.5848.89754,857
2/2/201547.9448.0546.8948.011,051,268
1/30/201548.6148.9048.0648.18913,565
1/29/201548.3548.8447.9048.81729,465
1/28/201548.8349.2448.2348.24773,449
1/27/201548.0548.1947.4647.54559,788
1/26/201548.0948.3547.7548.32529,966
1/23/201548.2548.5347.9748.11479,349
1/22/201547.8048.5447.4448.30492,397
1/21/201547.7047.7046.9947.57521,687
1/20/201548.0048.0047.5247.76608,951
1/16/201547.0847.9146.8747.85618,029
1/15/201547.3647.6246.9047.03353,960
1/14/201547.1047.3846.8647.22470,446
1/13/201547.3647.9947.0247.35459,975
1/12/201546.8547.3346.7146.96543,445
1/9/201547.1347.2846.6346.98305,409
1/8/201546.5947.2346.5947.05421,860
1/7/201546.4446.4846.0446.31727,910
1/6/201546.2946.3345.7546.03758,773
1/5/201546.4046.4846.1246.21421,032
1/2/201546.7346.8746.3046.51492,555
12/31/201446.9147.2546.5246.66435,631
12/30/201447.0547.1046.7847.01253,562
12/29/201446.8947.3846.6747.08438,348
12/26/201447.5347.5547.1147.16292,293
12/24/201447.5347.6247.4147.53237,461
12/23/201447.8647.8647.3947.50517,244
12/22/201446.6847.6346.6847.63470,763
12/19/201447.0747.2946.6546.69695,361
12/18/201446.8047.0746.4346.901,166,158
12/17/201445.8646.5945.6946.32863,866
12/16/201445.7246.1945.5745.78716,486
12/15/201446.3646.5345.6545.90479,027
12/12/201446.4947.1346.1046.10589,997
12/11/201447.0347.7946.9747.101,014,286
12/10/201447.0447.3546.1946.20732,581
12/9/201447.8847.9547.3647.39513,720
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center