Historical Stock Prices

DOX 
$55.3
*  
0.315
0.57%
Get DOX Alerts
*Delayed - data as of Apr. 24, 2015  -  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-JAN-2015 TO 24-APR-2015

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.
04/24/2015 54.8 55.36 54.5 55.3 513,706
04/23/2015 55.04 55.31 54.62 54.985 544,266
04/22/2015 54.8 55.115 54.47 55.04 374,848
04/21/2015 54.62 54.97 54.38 54.67 709,549
04/20/2015 54.18 54.595 54 54.09 764,032
04/17/2015 54.56 54.64 53.96 54.15 434,430
04/16/2015 55 55.38 54.66 55.02 726,116
04/15/2015 54.83 55.26 54.7 55.18 800,877
04/14/2015 54.35 54.6 54.11 54.54 863,543
04/13/2015 54.44 54.59 54.14 54.27 537,919
04/10/2015 54.15 54.49 54.03 54.37 385,374
04/09/2015 53.8 54.14 53.58 53.985 436,738
04/08/2015 53.65 54.16 53.51 53.88 577,574
04/07/2015 53.7 54.05 53.68 53.7 362,818
04/06/2015 53.54 53.98 53.29 53.695 706,043
04/02/2015 53.71 54.08 53.51 53.7 585,848
04/01/2015 54.32 54.35 53.59 53.83 636,346
03/31/2015 54.52 54.97 54.37 54.4 830,853
03/30/2015 54.15 54.81 54.15 54.775 1,125,272
03/27/2015 53.74 54.15 53.3 54.09 724,545
03/26/2015 53.33 53.86 53.01 53.785 538,995
03/25/2015 54 54.3 53.32 53.41 1,015,040
03/24/2015 54.19 54.19 53.36 53.895 806,864
03/23/2015 53.99 54.2 53.37 53.97 512,112
03/20/2015 54 54.205 53.63 53.99 653,192
03/19/2015 53.54 53.77 53.14 53.55 722,514
03/18/2015 52.63 53.47 52.51 53.21 856,446
03/17/2015 51.86 52.77 51.745 52.67 894,070
03/16/2015 51.82 52.21 51.73 52.11 1,025,816
03/13/2015 51.95 52 51.34 51.66 587,779
03/12/2015 52.05 52.2 51.86 51.91 601,339
03/11/2015 52.16 52.28 51.71 51.83 925,706
03/10/2015 51.88 52.22 51.56 52.02 949,163
03/09/2015 51.95 52.39 51.67 52.29 556,895
03/06/2015 52.28 52.34 51.55 51.81 485,924
03/05/2015 52.3 52.49 52.14 52.37 524,767
03/04/2015 52.38 52.45 51.86 52.295 618,500
03/03/2015 52.78 53 52.245 52.455 619,388
03/02/2015 52.47 53.13 52.47 53 807,353
02/27/2015 52.48 52.94 52.21 52.5 756,914
02/26/2015 52.29 52.93 52.14 52.48 700,448
02/25/2015 52.49 52.5 52.05 52.26 667,208
02/24/2015 51.91 52.29 51.8101 52.14 803,203
02/23/2015 51.7 51.94 51.3901 51.74 600,807
02/20/2015 51.53 51.63 51.17 51.57 509,520
02/19/2015 50.99 51.6 50.82 51.53 546,892
02/18/2015 50.57 51.24 50.57 51.14 416,012
02/17/2015 50.65 50.99 50.42 50.825 769,748
02/13/2015 50.74 51.235 50.7 51.15 780,683
02/12/2015 50 50.81 49.79 50.78 626,374
02/11/2015 49.51 49.87 49.51 49.84 457,594
02/10/2015 49.72 49.98 49.21 49.77 530,344
02/09/2015 49.58 49.95 49.35 49.53 576,650
02/06/2015 50.28 50.28 49.49 49.89 560,753
02/05/2015 49.27 50.27 49.27 50.08 890,182
02/04/2015 48.59 49.44 48.57 49.14 1,222,470
02/03/2015 48.01 48.9 46.58 48.885 754,857
02/02/2015 47.94 48.0499 46.885 48.01 1,051,268
01/30/2015 48.61 48.9 48.06 48.18 913,565
01/29/2015 48.35 48.84 47.9 48.81 729,465
01/28/2015 48.83 49.2399 48.23 48.24 773,449
01/27/2015 48.05 48.185 47.455 47.54 559,688
01/26/2015 48.09 48.35 47.75 48.32 529,966
*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?