Historical Stock Prices

DOX 
$54.66
*  
1.87
3.31%
Get DOX Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading DOX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 54.98 55.55 54.65 54.66 1,398,024
06/23/2016 56.86 57 56.24 56.53 734,981
06/22/2016 56.54 56.85 56.15 56.38 539,133
06/21/2016 57.06 57.35 56.0601 56.54 583,098
06/20/2016 56.68 57.36 56.68 56.87 381,327
06/17/2016 56.81 57.13 56.26 56.27 817,460
06/16/2016 56.28 57.03 56.02 56.98 529,154
06/15/2016 56.68 56.975 56.52 56.59 386,119
06/14/2016 56.66 56.97 56.32 56.62 716,118
06/13/2016 57.01 57.5 56.4829 56.85 398,518
06/10/2016 56.93 57.42 56.558 57.38 463,671
06/09/2016 57.68 57.68 57.26 57.46 341,596
06/08/2016 57.65 57.88 57.38 57.66 472,025
06/07/2016 57.75 57.99 57.31 57.5 501,881
06/06/2016 57.67 57.911 57.1107 57.56 312,964
06/03/2016 57.77 58.185 57.41 57.78 571,463
06/02/2016 57.45 58 57.435 57.87 607,856
06/01/2016 57.77 58.26 57.55 57.69 476,497
05/31/2016 57.96 58.16 57.83 57.99 894,082
05/27/2016 57.39 58.07 56.87 58.01 447,184
05/26/2016 57.14 57.68 56.81 57.45 569,506
05/25/2016 57.5 57.5 56.88 57.14 769,514
05/24/2016 56.62 57.28 56.39 57.23 513,434
05/23/2016 56.65 56.86 56.33 56.38 480,647
05/20/2016 56.5 57.035 56.41 56.76 1,098,243
05/19/2016 56.38 56.8 56.09 56.41 837,163
05/18/2016 56.68 57.11 56.33 56.58 463,560
05/17/2016 57.43 57.58 56.78 56.85 510,607
05/16/2016 57.33 57.81 56.98 57.44 609,695
05/13/2016 57.73 58 57.09 57.31 1,062,443
05/12/2016 57.63 58.2 57.38 57.93 509,717
05/11/2016 58.06 58.61 57.27 57.29 650,336
05/10/2016 58.34 58.5 57.885 58.35 542,344
05/09/2016 57.35 58.5 57.25 58.16 893,231
05/06/2016 55.3 57.41 55.18 57.41 863,804
05/05/2016 57.83 57.83 55.66 55.76 884,466
05/04/2016 56.47 57.2 56.25 56.99 693,582
05/03/2016 56.58 57.06 56.29 56.75 677,670
05/02/2016 56.75 57.39 56.59 57.01 627,391
04/29/2016 56.93 56.98 56.09 56.54 580,278
04/28/2016 57.31 57.66 56.94 57.02 537,666
04/27/2016 56.5 57.39 56.47 57.28 535,458
04/26/2016 56.68 57.11 56.4 56.57 719,943
04/25/2016 56.65 56.85 56.23 56.68 487,159
04/22/2016 56.74 57.044 56.02 56.59 953,248
04/21/2016 58.95 59.5 56.94 56.99 1,276,969
04/20/2016 58.72 59.21 58.61 58.91 454,075
04/19/2016 58.53 58.95 58.2248 58.77 341,836
04/18/2016 58.45 58.92 57.99 58.62 328,685
04/15/2016 58.1 58.79 57.88 58.7 429,837
04/14/2016 58.42 58.42 57.85 57.99 469,754
04/13/2016 58.05 58.58 57.5801 58.25 344,812
04/12/2016 57.8 57.9095 57.32 57.65 511,944
04/11/2016 58.1 58.44 57.71 57.72 449,512
04/08/2016 58.28 58.69 57.77 58.07 530,808
04/07/2016 58.95 59.18 57.7 57.9 748,885
04/06/2016 59.1 59.3397 58.74 59.05 621,545
04/05/2016 59.74 60.01 58.8 58.82 518,769
04/04/2016 60.38 60.47 59.9 60.11 304,912
04/01/2016 60.06 60.42 59.51 60.41 495,878
03/31/2016 60 60.62 59.895 60.42 495,893
03/30/2016 60.1 60.47 59.781 60.07 382,519
03/29/2016 59.07 60.05 58.82 59.93 502,775
03/28/2016 59 59.66 58.845 59.63 469,686
03/24/2016 59.02 59.28 58.57 58.93 493,772
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?