AMDOCS $36.24

down -0.19


21/5/2013 11:21 AM  |  NYSE : DOX  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

DOX historical data

Date Open High Low Close Volume
5/20/2013 36.10 36.43 36.10 36.43 6601
5/17/2013 36.03 36.31 36.00 36.29 6520
5/16/2013 36.18 36.33 35.97 36.03 6823
5/15/2013 36.22 36.30 36.11 36.25 5288
5/14/2013 35.94 36.29 35.94 36.21 6291
5/13/2013 36.05 36.22 36.01 36.04 4808
5/10/2013 36.07 36.29 35.99 36.20 9666
5/9/2013 36.40 36.42 36.10 36.10 7597
5/8/2013 35.84 36.42 35.84 36.42 9232
5/7/2013 35.93 36.20 35.71 36.06 6402
5/6/2013 35.92 36.12 35.81 36.02 4981
5/3/2013 35.92 36.26 35.83 36.24 14665
5/2/2013 35.37 35.79 35.09 35.75 9578
5/1/2013 35.95 35.95 35.38 35.50 11088
4/30/2013 35.00 35.72 34.92 35.70 8100
4/29/2013 34.95 35.16 34.76 34.97 6772
4/26/2013 35.11 35.14 34.91 34.96 3305
4/25/2013 34.66 35.22 34.63 35.15 4812
4/24/2013 34.66 34.80 34.49 34.54 6947
4/23/2013 34.46 34.71 34.29 34.66 7844
4/22/2013 34.46 34.56 34.07 34.34 5511
4/19/2013 34.39 34.57 34.18 34.38 5152
4/18/2013 34.81 34.81 34.22 34.28 7336
4/17/2013 35.29 35.29 34.66 34.73 6575
4/16/2013 34.84 35.41 34.71 35.39 7609
4/15/2013 35.10 35.18 34.57 34.59 5718
4/12/2013 35.24 35.24 34.72 35.18 7153
4/11/2013 35.46 35.46 35.17 35.29 9242
4/10/2013 35.55 35.55 35.30 35.44 7727
4/9/2013 35.52 35.57 35.18 35.45 3719
4/8/2013 35.27 35.49 35.11 35.47 2813
4/5/2013 35.34 35.34 34.99 35.25 2357
4/4/2013 35.48 35.63 35.24 35.63 4261
4/3/2013 36.00 36.12 35.38 35.40 4717
4/2/2013 36.06 36.25 35.86 35.94 4256
4/1/2013 36.25 36.29 35.86 35.95 4380
3/28/2013 35.86 36.25 35.81 36.25 7948
3/27/2013 35.60 35.94 35.49 35.83 3840
3/26/2013 35.54 35.75 35.43 35.68 7794
3/25/2013 35.70 35.76 35.22 35.52 5887
3/22/2013 35.72 35.72 35.50 35.59 3009
3/21/2013 35.76 35.79 35.51 35.61 6803
3/20/2013 35.95 35.96 35.78 35.86 6336
3/19/2013 35.99 36.06 35.60 35.76 12567
3/18/2013 35.66 35.95 35.57 35.85 11016
3/15/2013 36.17 36.19 35.80 35.89 7666
3/14/2013 35.60 36.16 35.60 36.12 6002
3/13/2013 36.03 36.07 35.69 35.96 6967
3/12/2013 36.28 36.28 36.03 36.14 6298
3/11/2013 35.80 36.32 35.79 36.27 7070
3/8/2013 36.23 36.23 35.99 36.04 8376
3/7/2013 36.46 36.47 36.05 36.06 7467
3/6/2013 36.43 36.58 36.29 36.40 7322
3/5/2013 36.33 36.62 36.11 36.32 8787
3/4/2013 36.47 36.47 36.17 36.35 6953
3/1/2013 36.40 36.58 36.20 36.56 8252
2/28/2013 36.43 36.73 36.35 36.47 6991
2/27/2013 35.98 36.57 35.97 36.47 7786
2/26/2013 35.82 36.07 35.69 36.01 6848
2/25/2013 35.89 36.08 35.60 35.62 6361
2/22/2013 35.71 35.89 35.60 35.87 5486
2/21/2013 35.66 35.77 35.38 35.57 8197
2/20/2013 36.01 36.27 35.70 35.77 8369
2/19/2013 35.85 36.33 35.85 36.13 9023
2/15/2013 36.03 36.26 35.99 36.07 5184
2/14/2013 35.98 36.15 35.55 36.08 10529
2/13/2013 36.14 36.29 35.98 36.22 10984
2/12/2013 35.74 36.20 35.66 36.03 6755
2/11/2013 35.81 35.94 35.69 35.79 5925
2/8/2013 35.75 36.08 35.64 35.88 6301
2/7/2013 35.56 35.91 35.55 35.61 9252
2/6/2013 35.80 35.92 35.59 35.69 7627
2/5/2013 35.39 35.97 35.39 35.92 8993
2/4/2013 35.35 35.95 34.60 35.49 10061
2/1/2013 35.57 35.98 35.40 35.72 13908
1/31/2013 35.84 36.26 35.51 35.69 11145
1/30/2013 35.95 36.17 35.81 35.89 11738
1/29/2013 36.03 36.23 36.02 36.03 11105
1/28/2013 36.07 36.25 36.07 36.24 7387
1/25/2013 35.40 36.06 35.40 36.05 6476
1/24/2013 35.13 35.63 34.98 35.33 7541
1/23/2013 35.08 35.39 34.96 35.12 6398
1/22/2013 34.99 35.17 34.88 35.01 5757
1/18/2013 35.17 35.31 34.94 35.03 6196
1/17/2013 35.32 35.42 35.07 35.11 5336
1/16/2013 35.11 35.39 35.09 35.27 4602
1/15/2013 35.04 35.26 34.91 35.19 7295
1/14/2013 35.14 35.47 35.10 35.11 6756
1/11/2013 34.88 35.39 34.85 35.37 10252
1/10/2013 34.88 34.88 34.51 34.88 7561
1/9/2013 34.75 34.92 34.65 34.71 5421
1/8/2013 34.41 34.74 34.36 34.63 5247
1/7/2013 34.28 34.50 34.21 34.44 4059
1/4/2013 34.40 34.46 34.22 34.38 5189
1/3/2013 34.24 34.54 34.22 34.32 6820
1/2/2013 34.00 34.49 33.84 34.33 7575
12/31/2012 33.53 34.00 33.50 33.99 7346
12/28/2012 33.38 33.92 33.38 33.61 4963
12/27/2012 33.98 34.06 33.51 33.82 5332
12/26/2012 34.33 34.42 33.99 34.06 6613
Marketplace
Trading Center