Historical Stock Prices

DOX 
$46.52
*  
0.07
 negative 
0.15%
Get DOX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 46.68 46.77 46.36 46.52 340,082
04/16/2014 46.2 46.66 45.6 46.59 393,665
04/15/2014 45.82 46.05 45.32 45.99 579,030
04/14/2014 45.28 45.7 45 45.63 531,087
04/11/2014 45.24 45.61 44.84 45.01 413,757
04/10/2014 46.34 46.52 45.21 45.35 1,015,890
04/09/2014 46.56 46.79 46.34 46.59 483,431
04/08/2014 45.99 46.71 45.86 46.27 897,161
04/07/2014 45.39 45.91 45.3 45.78 655,275
04/04/2014 46.54 46.54 45.42 45.59 515,838
04/03/2014 46.59 46.68 46.04 46.3 710,019
04/02/2014 46.59 46.74 46.2101 46.51 435,105
04/01/2014 46.54 46.82 46.34 46.49 426,598
03/31/2014 46.21 46.64 45.46 46.46 657,726
03/28/2014 45.96 46.04 45.58 45.78 480,893
03/27/2014 45.89 46.11 45.67 45.76 777,213
03/26/2014 46.42 46.56 45.96 46.08 691,269
03/25/2014 45.93 46.33 45.71 46.26 992,294
03/24/2014 45.89 46.19 45.3 45.68 842,493
03/21/2014 46.39 46.85 46.02 46.08 953,528
03/20/2014 45.71 46.43 45.71 46.41 453,787
03/19/2014 46.32 46.32 45.44 45.81 584,548
03/18/2014 45.55 46.219 45.55 46.15 581,429
03/17/2014 45.15 45.91 45.07 45.55 571,059
03/14/2014 45.23 45.64 45.06 45.12 437,372
03/13/2014 45.3 45.57 45.09 45.26 812,326
03/12/2014 44.84 45.37 44.54 45.22 540,772
03/11/2014 45.14 45.45 44.86 45 516,214
03/10/2014 44.83 45.28 44.81 45.17 583,212
03/07/2014 45.13 45.305 44.83 45.09 440,531
03/06/2014 44.7 45.19 44.63 44.95 474,373
03/05/2014 44.8 44.92 44.47 44.78 604,231
03/04/2014 44.6 44.9 44.45 44.77 478,568
03/03/2014 43.91 44.39 43.89 44.25 644,630
02/28/2014 44.46 44.8 44.195 44.48 518,325
02/27/2014 44.41 44.62 44.23 44.39 466,420
02/26/2014 44.13 44.66 44 44.4 668,160
02/25/2014 43.61 44.41 43.61 44.15 772,645
02/24/2014 44.33 44.594 44.29 44.33 702,560
02/21/2014 44.32 44.6799 44.32 44.54 696,735
02/20/2014 43.87 44.53 43.62 44.41 998,720
02/19/2014 44.11 44.62 43.79 43.84 837,707
02/18/2014 43.89 44.34 43.73 44.29 877,937
02/14/2014 43.42 44.32 43.42 44.05 1,093,888
02/13/2014 42.96 44.355 42.96 44.34 903,447
02/12/2014 43.41 43.79 43.35 43.44 910,257
02/11/2014 43.31 43.845 43.155 43.66 1,083,779
02/10/2014 43.01 43.78 43.01 43.5 1,080,134
02/07/2014 42.7 43.4 42.6 43.34 802,554
02/06/2014 42.14 42.6 42.035 42.59 633,081
02/05/2014 42.09 42.3653 41.92 42.33 590,783
02/04/2014 42.05 42.54 41.79 42.33 755,247
02/03/2014 42 42.94 41.94 42.04 1,125,746
01/31/2014 42.9 44 42.33 43.26 1,562,289
01/30/2014 42.67 44.4 42.67 44.1 1,224,935
01/29/2014 42.32 42.48 42 42.14 598,865
01/28/2014 42.32 42.73 42.31 42.53 830,401
01/27/2014 42.3 42.46 42.09 42.17 686,291
01/24/2014 42.77 43.24 42.4 42.4 939,043
01/23/2014 42.68 43.01 42.35 42.97 1,004,035
01/22/2014 42.27 42.85 42.055 42.81 981,923
01/21/2014 42.1 42.405 41.83 42.33 756,515
01/17/2014 41.87 42.24 41.62 41.95 1,631,088
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?