DOX - Amdocs Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201765.0865.4764.8965.3965.39688,400
Dec 08, 201764.4365.3964.4365.1565.15807,900
Dec 07, 201764.4364.6164.0264.4064.40651,800
Dec 06, 201764.6365.1364.5164.5964.59501,800
Dec 05, 201765.1365.3464.7564.8864.88810,400
Dec 04, 201765.0565.7764.9565.2465.24687,700
Dec 01, 201765.1865.1864.3365.0165.011,043,900
Nov 30, 201765.2465.4965.0065.2965.29866,000
Nov 29, 201765.2465.6065.0465.1465.14667,200
Nov 28, 201765.0065.4964.8865.2465.24684,500
Nov 27, 201764.8665.0064.1864.8664.86597,700
Nov 24, 201764.7464.9964.3264.9664.96280,000
Nov 22, 201764.6865.0964.4364.6464.64688,600
Nov 21, 201764.5465.0064.4164.7864.78710,000
Nov 20, 201763.5364.4663.5364.4364.43726,500
Nov 17, 201764.6464.7163.0763.5363.531,183,700
Nov 16, 201763.9564.9963.6264.7964.791,647,000
Nov 15, 201763.5564.3063.4763.8263.821,006,400
Nov 14, 201762.2664.0062.2563.7963.791,092,900
Nov 13, 201762.2162.9562.0562.5462.541,109,500
Nov 10, 201761.7162.9561.6162.5262.522,153,800
Nov 09, 201761.8262.9361.0062.0062.002,432,100
Nov 08, 201763.0263.4762.7963.2763.271,509,600
Nov 07, 201763.2063.3262.7362.9562.952,184,800
Nov 06, 201763.7463.7963.1463.2063.201,519,500
Nov 03, 201763.3963.8263.1763.5563.552,127,600
Nov 02, 201764.4064.5663.1763.2563.253,492,700
Nov 01, 201765.2066.9964.1964.3764.37936,900
Oct 31, 201765.0365.3764.8765.1065.101,013,800
Oct 30, 201765.2965.4364.8164.9664.96489,100
Oct 27, 201765.6966.0365.2465.3865.38490,700
Oct 26, 201765.7865.8265.3965.4165.41527,200
Oct 25, 201765.8566.0765.4865.7465.74414,200
Oct 24, 201765.9465.9965.6265.8565.85459,600
Oct 23, 201766.0466.3565.8765.9465.94357,400
Oct 20, 201766.1466.3066.0066.0766.07511,500
Oct 19, 201765.8166.2965.5866.0366.03433,000
Oct 18, 201766.1366.2665.8065.8165.81672,500
Oct 17, 201765.7266.1265.5466.1066.10396,300
Oct 16, 201765.4665.8365.3965.6165.61355,100
Oct 13, 201765.7665.8165.4665.6465.64320,500
Oct 12, 201765.1865.9965.1665.6465.64510,800
Oct 11, 201765.3165.4465.1365.3365.33328,000
Oct 10, 201765.1265.5664.9965.2965.29375,000
Oct 09, 201765.0765.4064.7465.0465.04403,600
Oct 06, 201765.4965.6365.0865.1765.17592,300
Oct 05, 201765.2865.7265.0565.5265.52598,000
Oct 04, 201765.2365.4664.8965.3965.39662,900
Oct 03, 201764.6065.2564.6065.2065.20730,700
Oct 02, 201764.3264.7764.1564.6464.64359,200
Sep 29, 201764.0664.6164.0664.3264.32435,900
Sep 28, 201764.3164.3564.1064.1764.17327,300
Sep 28, 20170.22 Dividend
Sep 27, 201764.7164.8764.3464.5964.37782,700
Sep 26, 201764.4464.8364.0664.3664.14713,600
Sep 25, 201763.9864.6463.9864.3564.13631,800
Sep 22, 201763.6964.3363.5964.1663.94481,700
Sep 21, 201763.4763.7163.1163.7063.48573,200
Sep 20, 201763.8264.0963.0963.6763.45582,700
Sep 19, 201764.1464.7263.9664.0063.78846,300
Sep 18, 201762.8564.2562.3964.1363.911,448,000
Sep 15, 201763.2863.3662.4662.4962.285,138,600
Sep 14, 201763.3263.6263.2463.4163.19604,000
Sep 13, 201763.6863.8663.4663.6563.43659,600
Sep 12, 201764.1164.2563.6563.8863.66754,200
Sep 11, 201763.8764.0563.7064.0063.78890,400
Sep 08, 201763.4364.0363.2563.7463.52691,700
Sep 07, 201763.7663.8263.2363.6163.39732,200
Sep 06, 201763.8564.0663.6163.8263.60709,100
Sep 05, 201764.8964.8963.6763.8363.61851,400
Sep 01, 201765.0065.0564.6864.9464.72590,900
Aug 31, 201764.1864.8864.1864.7964.57505,300
Aug 30, 201763.9164.3263.7964.1863.96808,200
Aug 29, 201763.4163.9263.4163.9163.69617,800
Aug 28, 201763.4063.9463.3663.7363.51777,700
Aug 25, 201763.4763.8363.2263.4663.24503,700
Aug 24, 201763.1263.4763.1163.2763.05325,100
Aug 23, 201763.1163.2762.8563.1262.91402,100
Aug 22, 201762.9063.3362.7163.3163.09484,400
Aug 21, 201762.4262.7862.1362.7662.55440,600
Aug 18, 201762.5462.7562.2962.3662.15348,100
Aug 17, 201763.3463.4062.4662.5362.32653,000
Aug 16, 201762.8163.5762.6063.2663.04709,600
Aug 15, 201763.3163.4762.4762.8662.651,575,800
Aug 14, 201763.9264.0463.1963.2463.021,129,400
Aug 11, 201764.0964.3363.4063.6463.42806,000
Aug 10, 201765.2265.3164.0164.1063.88673,600
Aug 09, 201765.3565.6765.2365.5165.29605,800
Aug 08, 201765.9665.9965.4065.5065.28526,600
Aug 07, 201766.4466.4465.8365.9665.74703,500
Aug 04, 201766.0766.5665.9166.2766.04477,900
Aug 03, 201767.9867.9865.1566.1765.941,510,400
Aug 02, 201767.6067.9267.0567.1466.91637,800
Aug 01, 201767.5767.6267.0467.5567.32564,100
Jul 31, 201767.0867.4567.0367.1766.94336,700
Jul 28, 201766.9267.2466.8967.0966.86299,700
Jul 27, 201767.4267.5166.7467.0966.86833,500
Jul 26, 201766.5267.4866.4667.3567.12694,900
Jul 25, 201766.0066.4765.8766.3266.09418,600
Jul 24, 201765.7566.1365.3166.0165.79339,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...