$54.09 +0.31 (%) Amdocs Ltd - NASDAQ

Mar. 27, 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
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
12/8/201448.1948.6748.0548.23486,348
12/5/201448.1448.3847.9048.30469,646
12/4/201448.5248.5448.0348.16403,579
12/3/201448.1248.3747.6348.37783,061
12/2/201448.0848.2447.7148.05771,873
12/1/201448.4948.6948.0748.13722,528
11/28/201448.2648.9148.0348.75226,828
11/26/201448.1648.4648.1348.25475,830
11/25/201448.3248.7048.1648.25557,865
11/24/201448.2048.5447.9548.31853,920
11/21/201447.7848.1947.6748.07705,265
11/20/201447.4747.6647.3647.60867,305
11/19/201447.5047.5847.3147.57733,720
11/18/201447.4847.6347.3947.41552,614
11/17/201447.4947.7347.2147.52542,874
11/14/201447.5847.6047.3247.56578,243
11/13/201447.7047.9247.4447.58661,014
11/12/201447.3247.7347.3247.70421,991
11/11/201447.5047.7347.4047.47416,947
11/10/201447.4347.8347.0047.50751,396
11/7/201447.5548.0447.2547.51776,399
11/6/201448.0648.2247.5747.59919,345
11/5/201446.3448.2246.1848.21847,899
11/4/201447.2447.7547.1047.17898,356
11/3/201447.4947.7747.2047.56738,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center