DOX: Historical Prices for AMDOCS LTD ORD

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.38	28.93	28.28	28.83	673,200	28.83
8-Feb-10	28.25	28.50	28.12	28.16	632,400	28.16
5-Feb-10	28.50	28.54	27.99	28.25	838,500	28.25
4-Feb-10	28.97	28.97	28.42	28.52	1,146,100	28.52
3-Feb-10	29.55	29.55	29.13	29.20	1,001,400	29.20
2-Feb-10	28.68	29.68	28.59	29.67	1,163,000	29.67
1-Feb-10	28.66	28.91	28.42	28.70	1,517,600	28.70
29-Jan-10	29.40	29.40	28.34	28.59	1,270,000	28.59
28-Jan-10	29.31	29.40	28.93	29.10	1,097,500	29.10
27-Jan-10	29.12	29.41	28.73	29.35	1,229,800	29.35
26-Jan-10	29.47	29.66	29.22	29.25	971,500	29.25
25-Jan-10	29.38	29.51	29.13	29.45	962,200	29.45
22-Jan-10	30.00	30.04	29.16	29.17	2,128,400	29.17
21-Jan-10	30.30	30.63	29.51	29.88	3,124,700	29.88
20-Jan-10	28.31	28.58	27.90	28.52	1,033,200	28.52
19-Jan-10	28.40	28.53	28.02	28.50	971,200	28.50
15-Jan-10	28.37	28.57	28.27	28.47	751,100	28.47
14-Jan-10	28.00	28.49	27.75	28.43	633,900	28.43
13-Jan-10	28.62	28.69	27.78	27.87	1,372,100	27.87
12-Jan-10	28.61	28.91	28.40	28.63	705,200	28.63
11-Jan-10	29.26	29.67	28.64	28.82	1,082,200	28.82
8-Jan-10	27.88	28.55	27.81	28.49	429,400	28.49
7-Jan-10	28.42	28.52	28.00	28.08	641,300	28.08
6-Jan-10	28.57	28.92	28.49	28.51	670,700	28.51
5-Jan-10	28.66	28.96	28.66	28.74	920,300	28.74
4-Jan-10	28.98	29.03	28.58	28.74	556,600	28.74
31-Dec-09	28.86	29.00	28.53	28.53	483,300	28.53
30-Dec-09	28.90	29.04	28.60	28.70	399,400	28.70
29-Dec-09	28.92	29.00	28.63	28.98	499,200	28.98
28-Dec-09	28.96	29.00	28.73	28.78	375,200	28.78
24-Dec-09	28.21	28.89	28.21	28.88	371,500	28.88
23-Dec-09	28.10	28.36	28.00	28.33	544,500	28.33
22-Dec-09	27.98	28.11	27.90	27.97	484,600	27.97
21-Dec-09	27.45	27.90	27.44	27.73	1,081,500	27.73
18-Dec-09	27.14	27.47	27.14	27.44	798,000	27.44
17-Dec-09	27.25	27.36	26.97	27.23	849,700	27.23
16-Dec-09	27.35	27.59	27.17	27.46	490,000	27.46
15-Dec-09	27.11	27.31	26.93	27.22	462,700	27.22
14-Dec-09	27.18	27.27	26.92	27.16	760,000	27.16
11-Dec-09	26.99	27.25	26.98	27.14	929,000	27.14
10-Dec-09	27.69	27.80	26.74	27.00	2,120,700	27.00
9-Dec-09	27.90	27.90	27.42	27.58	1,203,100	27.58
8-Dec-09	28.24	28.40	27.79	27.90	931,200	27.90
7-Dec-09	28.24	28.58	28.03	28.29	707,500	28.29
4-Dec-09	28.55	28.73	27.80	28.22	1,724,300	28.22
3-Dec-09	28.12	28.35	28.06	28.20	2,221,200	28.20
2-Dec-09	27.21	28.04	27.21	27.97	1,499,100	27.97
1-Dec-09	26.74	27.29	26.58	27.26	1,090,200	27.26
30-Nov-09	26.19	26.48	26.19	26.43	743,800	26.43
27-Nov-09	26.44	26.59	26.25	26.34	341,400	26.34
25-Nov-09	26.89	27.18	26.68	27.10	692,400	27.10
24-Nov-09	26.84	27.03	26.72	26.90	794,000	26.90
23-Nov-09	26.64	27.14	26.64	26.92	995,000	26.92
20-Nov-09	26.41	26.55	26.24	26.43	1,051,800	26.43
19-Nov-09	26.46	26.56	26.05	26.47	997,000	26.47
18-Nov-09	26.82	26.98	26.40	26.78	784,600	26.78
17-Nov-09	26.92	27.07	26.82	27.01	930,100	27.01
16-Nov-09	26.69	27.22	26.38	27.04	1,312,700	27.04
13-Nov-09	26.40	26.69	26.13	26.64	997,000	26.64
12-Nov-09	26.57	27.00	26.34	26.39	1,327,900	26.39
11-Nov-09	26.54	26.56	26.00	26.54	1,375,800	26.54
10-Nov-09	26.64	26.64	26.13	26.25	1,157,600	26.25
9-Nov-09	26.51	26.63	26.10	26.59	1,779,000	26.59
6-Nov-09	26.57	27.00	26.34	26.68	1,339,000	26.68
5-Nov-09	27.00	27.39	26.46	26.74	4,958,100	26.74
4-Nov-09	24.45	24.89	24.40	24.47	1,621,400	24.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions