DOX: Historical Prices for AMDOCS LTD ORD

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	24.44	24.53	24.10	24.39	1,864,200	24.39
2-Nov-09	25.15	25.26	24.41	24.65	2,077,800	24.65
30-Oct-09	25.53	25.83	25.16	25.20	1,409,200	25.20
29-Oct-09	24.98	25.70	24.87	25.59	1,796,300	25.59
28-Oct-09	24.85	25.07	24.76	24.86	1,123,700	24.86
27-Oct-09	25.39	25.40	24.91	25.02	684,800	25.02
26-Oct-09	25.40	25.50	24.98	25.25	980,700	25.25
23-Oct-09	25.87	25.88	25.19	25.31	711,500	25.31
22-Oct-09	25.40	25.84	25.30	25.82	631,100	25.82
21-Oct-09	25.94	25.98	25.48	25.49	682,600	25.49
20-Oct-09	26.01	26.17	25.76	25.87	810,800	25.87
19-Oct-09	26.18	26.47	25.93	25.99	1,967,000	25.99
16-Oct-09	26.66	26.99	26.52	26.89	675,000	26.89
15-Oct-09	26.07	26.83	25.99	26.82	1,409,700	26.82
14-Oct-09	26.09	26.32	25.71	26.21	1,127,000	26.21
13-Oct-09	26.58	26.58	25.74	25.83	1,875,400	25.83
12-Oct-09	26.92	27.21	26.41	26.60	1,049,100	26.60
9-Oct-09	27.01	27.65	26.82	26.94	2,244,200	26.94
8-Oct-09	26.77	27.21	26.72	27.12	1,259,400	27.12
7-Oct-09	26.32	26.74	26.23	26.69	775,300	26.69
6-Oct-09	26.14	26.49	26.00	26.46	662,200	26.46
5-Oct-09	25.57	25.96	25.37	25.89	878,800	25.89
2-Oct-09	25.40	26.14	25.27	25.43	1,402,900	25.43
1-Oct-09	26.95	27.05	26.61	26.75	904,600	26.75
30-Sep-09	26.75	27.01	26.42	26.88	724,700	26.88
29-Sep-09	26.74	26.90	26.55	26.74	493,300	26.74
28-Sep-09	26.39	27.00	26.39	26.80	423,600	26.80
25-Sep-09	26.67	27.03	26.36	26.40	640,400	26.40
24-Sep-09	26.99	27.17	26.72	26.81	1,204,500	26.81
23-Sep-09	27.09	27.40	26.93	26.95	1,106,100	26.95
22-Sep-09	27.18	27.18	26.87	27.07	687,200	27.07
21-Sep-09	26.54	27.02	26.48	26.99	640,300	26.99
18-Sep-09	26.66	26.90	26.42	26.65	790,200	26.65
17-Sep-09	26.56	26.87	26.52	26.60	419,200	26.60
16-Sep-09	26.34	26.81	26.13	26.64	852,400	26.64
15-Sep-09	25.86	26.37	25.79	26.33	706,400	26.33
14-Sep-09	25.86	26.11	25.68	25.88	906,200	25.88
11-Sep-09	25.95	26.25	25.94	26.11	443,800	26.11
10-Sep-09	25.80	26.07	25.69	26.07	781,900	26.07
9-Sep-09	25.21	25.97	25.17	25.80	1,614,600	25.80
8-Sep-09	24.99	25.34	24.98	25.30	1,174,300	25.30
4-Sep-09	24.40	25.06	24.34	24.91	1,037,700	24.91
3-Sep-09	24.03	24.33	23.98	24.33	590,600	24.33
2-Sep-09	24.02	24.19	23.57	23.98	822,600	23.98
1-Sep-09	24.18	24.59	24.02	24.25	616,400	24.25
31-Aug-09	24.09	24.36	23.84	24.32	572,800	24.32
28-Aug-09	24.76	24.92	24.17	24.30	495,600	24.30
27-Aug-09	24.42	24.66	24.04	24.60	1,024,500	24.60
26-Aug-09	24.53	24.58	24.33	24.46	431,400	24.46
25-Aug-09	24.83	24.83	24.42	24.51	1,014,600	24.51
24-Aug-09	24.63	24.76	24.44	24.64	1,132,700	24.64
21-Aug-09	24.37	24.54	24.07	24.51	294,300	24.51
20-Aug-09	24.09	24.25	24.02	24.25	412,800	24.25
* 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