Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playags Inc
(NY:
AGS
)
11.55
+0.03 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
6.700
6.870
6.620
6.830
217,798
+0.13(+1.94%)
Aug 30, 2023
6.650
6.715
6.610
6.700
170,538
+0.04(+0.60%)
Aug 29, 2023
6.550
6.770
6.490
6.660
193,716
+0.13(+1.99%)
Aug 28, 2023
6.470
6.660
6.470
6.530
161,764
+0.09(+1.40%)
Aug 25, 2023
6.480
6.555
6.375
6.440
212,291
+0.01(+0.16%)
Aug 24, 2023
6.380
6.520
6.350
6.430
155,127
-0.01(-0.16%)
Aug 23, 2023
6.450
6.490
6.410
6.440
147,411
-0.05(-0.77%)
Aug 22, 2023
6.680
6.740
6.410
6.490
176,527
-0.20(-2.99%)
Aug 21, 2023
6.970
6.980
6.670
6.690
217,174
-0.26(-3.74%)
Aug 18, 2023
6.680
6.985
6.660
6.950
271,623
+0.16(+2.36%)
Aug 17, 2023
6.830
6.910
6.725
6.790
232,238
-0.03(-0.44%)
Aug 16, 2023
6.950
7.050
6.810
6.820
154,330
-0.14(-2.01%)
Aug 15, 2023
6.990
7.080
6.810
6.960
351,773
-0.08(-1.14%)
Aug 14, 2023
7.280
7.370
6.890
7.040
662,421
-0.39(-5.25%)
Aug 11, 2023
7.350
7.640
7.310
7.430
428,319
+0.03(+0.41%)
Aug 10, 2023
7.690
7.740
7.260
7.400
373,586
-0.35(-4.52%)
Aug 09, 2023
7.800
7.860
7.670
7.750
259,088
-0.11(-1.40%)
Aug 08, 2023
7.890
7.890
7.384
7.860
461,604
-0.15(-1.87%)
Aug 07, 2023
8.200
8.280
7.800
8.010
945,464
+0.07(+0.88%)
Aug 04, 2023
7.000
8.080
7.000
7.940
1,559,125
+1.11(+16.25%)
Aug 03, 2023
6.750
6.890
6.540
6.830
355,904
+0.12(+1.79%)
Aug 02, 2023
6.920
6.960
6.705
6.710
219,990
-0.21(-3.03%)
Aug 01, 2023
6.660
6.920
6.590
6.920
263,022
+0.30(+4.53%)
Jul 31, 2023
6.620
6.670
6.550
6.620
176,657
+0.00(+0.00%)
Jul 28, 2023
6.550
6.630
6.480
6.620
218,016
+0.14(+2.16%)
Jul 27, 2023
6.580
6.620
6.450
6.480
146,499
-0.07(-1.07%)
Jul 26, 2023
6.480
6.600
6.420
6.550
204,066
+0.07(+1.08%)
Jul 25, 2023
6.500
6.560
6.395
6.480
300,051
-0.02(-0.31%)
Jul 24, 2023
6.600
6.680
6.471
6.500
177,904
-0.09(-1.37%)
Jul 21, 2023
6.670
6.670
6.520
6.590
301,131
+0.01(+0.15%)
Jul 20, 2023
6.720
6.720
6.495
6.580
142,725
-0.12(-1.79%)
Jul 19, 2023
6.610
6.715
6.520
6.700
196,876
+0.11(+1.67%)
Jul 18, 2023
6.520
6.700
6.510
6.590
268,483
+0.09(+1.38%)
Jul 17, 2023
6.250
6.720
6.230
6.500
525,011
+0.23(+3.67%)
Jul 14, 2023
6.310
6.345
6.040
6.270
306,244
-0.05(-0.79%)
Jul 13, 2023
6.370
6.500
6.215
6.320
363,457
+0.06(+0.96%)
Jul 12, 2023
5.940
6.300
5.900
6.260
332,825
+0.44(+7.56%)
Jul 11, 2023
5.800
5.960
5.720
5.820
407,204
+0.02(+0.34%)
Jul 10, 2023
5.410
5.810
5.410
5.800
789,988
+0.34(+6.23%)
Jul 07, 2023
5.260
5.500
5.260
5.460
444,877
+0.23(+4.40%)
Jul 06, 2023
5.250
5.300
5.096
5.230
293,013
-0.12(-2.24%)
Jul 05, 2023
5.650
5.650
5.320
5.350
266,774
-0.31(-5.48%)
Jul 03, 2023
5.620
5.695
5.590
5.660
149,194
+0.01(+0.18%)
Jun 30, 2023
5.700
5.770
5.620
5.650
239,323
+0.05(+0.89%)
Jun 29, 2023
5.550
5.625
5.440
5.600
214,601
+0.07(+1.27%)
Jun 28, 2023
5.600
5.670
5.500
5.530
223,583
-0.13(-2.30%)
Jun 27, 2023
5.720
5.770
5.610
5.660
420,543
-0.04(-0.70%)
Jun 26, 2023
5.410
5.750
5.400
5.700
417,121
+0.32(+5.95%)
Jun 23, 2023
5.430
5.520
5.320
5.380
5,823,584
-0.16(-2.89%)
Jun 22, 2023
5.570
5.660
5.450
5.540
378,323
-0.01(-0.18%)
Jun 21, 2023
5.490
5.650
5.490
5.550
374,496
-0.03(-0.54%)
Jun 20, 2023
5.250
5.640
5.230
5.580
470,140
+0.29(+5.48%)
Jun 16, 2023
5.780
5.780
5.290
5.290
613,044
-0.46(-8.00%)
Jun 15, 2023
5.870
5.960
5.615
5.750
295,117
+0.38(+7.08%)
May 08, 2023
5.360
5.460
5.260
5.370
376,929
+0.05(+0.94%)
May 05, 2023
5.090
5.360
5.000
5.320
496,652
+0.30(+5.98%)
May 04, 2023
5.180
5.210
4.970
5.020
344,004
-0.21(-4.02%)
May 03, 2023
5.250
5.400
5.120
5.230
410,153
-0.02(-0.38%)
May 02, 2023
5.380
5.430
5.170
5.250
316,097
-0.15(-2.78%)
May 01, 2023
5.270
5.455
5.270
5.400
282,381
+0.12(+2.27%)
Apr 28, 2023
4.970
5.290
4.970
5.280
359,837
+0.27(+5.39%)
Apr 27, 2023
4.860
5.095
4.685
5.010
696,680
+0.15(+3.09%)
Apr 26, 2023
5.010
5.079
4.820
4.860
452,094
-0.19(-3.76%)
Apr 25, 2023
5.530
5.530
5.040
5.050
1,093,503
-0.55(-9.82%)
Apr 24, 2023
5.780
5.930
5.575
5.600
454,502
-0.25(-4.27%)
Apr 21, 2023
5.730
5.890
5.617
5.850
383,907
+0.15(+2.63%)
Apr 20, 2023
6.090
6.120
5.625
5.700
490,222
-0.51(-8.21%)
Apr 19, 2023
6.140
6.380
6.140
6.210
301,019
+0.03(+0.49%)
Apr 18, 2023
6.460
6.510
6.140
6.180
800,118
-0.32(-4.92%)
Apr 17, 2023
6.400
6.530
6.380
6.500
438,433
+0.07(+1.09%)
Apr 14, 2023
6.590
6.680
6.335
6.430
374,714
-0.20(-3.02%)
Apr 13, 2023
6.700
6.800
6.580
6.630
333,694
-0.02(-0.30%)
Apr 12, 2023
7.050
7.120
6.650
6.650
503,491
-0.35(-5.00%)
Apr 11, 2023
6.930
7.150
6.883
7.000
459,256
+0.09(+1.30%)
Apr 10, 2023
6.550
6.910
6.531
6.910
866,692
+0.30(+4.54%)
Apr 06, 2023
6.610
6.765
6.435
6.610
861,918
+0.00(+0.00%)
Apr 05, 2023
7.360
7.360
6.580
6.610
1,351,705
-0.66(-9.08%)
Apr 04, 2023
7.390
7.420
7.170
7.270
4,457,043
-0.03(-0.41%)
Apr 03, 2023
7.170
7.320
7.135
7.300
1,813,542
+0.15(+2.10%)
Mar 31, 2023
6.950
7.280
6.920
7.150
1,042,935
+0.21(+3.03%)
Mar 30, 2023
7.010
7.030
6.885
6.940
410,946
-0.01(-0.14%)
Mar 29, 2023
6.960
7.027
6.920
6.950
652,501
+0.05(+0.72%)
Mar 28, 2023
7.030
7.110
6.880
6.900
977,400
-0.09(-1.29%)
Mar 27, 2023
6.980
7.030
6.845
6.990
4,710,020
+0.14(+2.04%)
Mar 24, 2023
6.720
6.890
6.580
6.850
554,172
+0.08(+1.18%)
Mar 23, 2023
6.860
6.990
6.720
6.770
1,730,945
-0.08(-1.17%)
Mar 22, 2023
6.750
6.960
6.706
6.850
1,040,904
+0.11(+1.63%)
Mar 21, 2023
6.430
6.775
6.390
6.740
555,955
+0.39(+6.14%)
Mar 20, 2023
6.630
6.710
6.330
6.350
3,033,747
-0.25(-3.79%)
Mar 17, 2023
6.740
6.860
6.570
6.600
545,687
-0.16(-2.37%)
Mar 16, 2023
6.500
6.760
6.484
6.760
1,307,491
+0.14(+2.11%)
Mar 15, 2023
6.770
6.800
6.450
6.620
1,016,764
-0.30(-4.34%)
Mar 14, 2023
6.810
7.070
6.690
6.920
1,757,864
+0.41(+6.30%)
Mar 13, 2023
6.630
6.820
6.350
6.510
662,082
-0.04(-0.61%)
Mar 10, 2023
7.280
8.030
6.540
6.550
1,823,139
+0.20(+3.15%)
Mar 09, 2023
6.620
6.680
6.270
6.350
242,646
-0.31(-4.65%)
Mar 08, 2023
6.620
6.695
6.540
6.660
394,009
+0.05(+0.76%)
Mar 07, 2023
6.710
6.780
6.510
6.610
751,033
-0.08(-1.20%)
Mar 06, 2023
6.750
6.780
6.560
6.690
196,494
-0.02(-0.30%)
Mar 03, 2023
6.540
6.730
6.475
6.710
187,379
+0.18(+2.76%)
Mar 02, 2023
6.480
6.600
6.420
6.530
251,560
+0.05(+0.77%)
Mar 01, 2023
6.410
6.560
6.320
6.480
225,538
+0.06(+0.93%)
Feb 28, 2023
6.230
6.440
6.230
6.420
260,213
+0.25(+4.05%)
Feb 27, 2023
6.260
6.305
6.160
6.170
73,497
-0.07(-1.12%)
Feb 24, 2023
6.160
6.260
6.050
6.240
153,592
+0.06(+0.97%)
Feb 23, 2023
6.270
6.310
6.030
6.180
230,039
-0.09(-1.44%)
Feb 22, 2023
6.160
6.330
6.120
6.270
98,675
+0.11(+1.79%)
Feb 21, 2023
6.420
6.520
6.110
6.160
167,450
-0.33(-5.08%)
Feb 17, 2023
6.460
6.560
6.330
6.490
439,893
+0.03(+0.46%)
Feb 16, 2023
6.510
6.650
6.420
6.460
206,621
-0.10(-1.52%)
Feb 15, 2023
6.650
6.770
6.540
6.560
401,431
-0.13(-1.94%)
Feb 14, 2023
6.440
6.780
6.375
6.690
434,641
+0.23(+3.56%)
Feb 13, 2023
6.420
6.525
6.320
6.460
413,695
+0.02(+0.31%)
Feb 10, 2023
6.460
6.590
6.430
6.440
195,668
-0.05(-0.77%)
Feb 09, 2023
6.560
6.640
6.430
6.490
258,900
-0.05(-0.76%)
Feb 08, 2023
6.570
6.630
6.470
6.540
217,961
-0.08(-1.21%)
Feb 07, 2023
6.750
6.820
6.340
6.620
245,885
-0.19(-2.79%)
Feb 06, 2023
6.700
6.955
6.650
6.810
380,156
+0.06(+0.89%)
Feb 03, 2023
6.530
6.770
6.530
6.750
205,377
+0.12(+1.81%)
Feb 02, 2023
6.700
6.805
6.550
6.630
218,213
-0.03(-0.45%)
Feb 01, 2023
6.620
6.740
6.520
6.660
203,988
+0.05(+0.76%)
Jan 31, 2023
6.250
6.670
6.216
6.610
602,331
+0.36(+5.76%)
Jan 30, 2023
6.120
6.360
6.110
6.250
255,172
+0.03(+0.48%)
Jan 27, 2023
6.250
6.320
6.100
6.220
202,912
-0.02(-0.32%)
Jan 26, 2023
6.120
6.260
6.045
6.240
290,192
+0.16(+2.63%)
Jan 25, 2023
5.740
6.175
5.695
6.080
281,282
+0.29(+5.01%)
Jan 24, 2023
5.570
5.910
5.570
5.790
469,362
+0.12(+2.12%)
Jan 23, 2023
5.350
5.700
5.280
5.670
470,430
+0.31(+5.78%)
Jan 20, 2023
5.280
5.465
5.200
5.360
363,914
+0.14(+2.68%)
Jan 19, 2023
5.150
5.350
5.010
5.220
543,374
+0.07(+1.36%)
Jan 18, 2023
5.090
5.300
5.080
5.150
752,839
+0.09(+1.78%)
Jan 17, 2023
5.150
5.200
5.060
5.060
117,605
-0.09(-1.75%)
Jan 13, 2023
5.150
5.200
5.060
5.150
149,429
-0.04(-0.77%)
Jan 12, 2023
5.050
5.215
5.000
5.190
250,664
+0.19(+3.80%)
Jan 11, 2023
4.990
5.028
4.880
5.000
192,563
-0.05(-0.99%)
Jan 10, 2023
5.080
5.130
4.980
5.050
129,304
-0.01(-0.20%)
Jan 09, 2023
5.190
5.200
5.060
5.060
160,633
-0.05(-0.98%)
Jan 06, 2023
5.060
5.210
4.950
5.110
67,032
+0.08(+1.59%)
Jan 05, 2023
5.130
5.210
5.010
5.030
127,910
-0.10(-1.95%)
Jan 04, 2023
4.910
5.200
4.910
5.130
145,247
+0.24(+4.91%)
Jan 03, 2023
5.120
5.205
4.890
4.890
145,761
-0.21(-4.12%)
Dec 30, 2022
4.820
5.140
4.820
5.100
155,237
+0.23(+4.72%)
Dec 29, 2022
4.740
4.920
4.712
4.870
111,296
+0.12(+2.53%)
Dec 28, 2022
4.810
4.950
4.725
4.750
180,020
-0.07(-1.45%)
Dec 27, 2022
4.760
4.950
4.660
4.820
153,868
+0.09(+1.90%)
Dec 23, 2022
4.590
4.850
4.550
4.730
223,715
+0.10(+2.16%)
Dec 22, 2022
4.540
4.630
4.380
4.630
274,562
+0.08(+1.76%)
Dec 21, 2022
4.700
4.790
4.550
4.550
194,761
-0.12(-2.57%)
Dec 20, 2022
4.680
4.730
4.570
4.670
313,017
-0.06(-1.27%)
Dec 19, 2022
5.050
5.085
4.720
4.730
314,729
-0.32(-6.34%)
Dec 16, 2022
4.960
5.070
4.880
5.050
384,636
+0.03(+0.60%)
Dec 15, 2022
5.050
5.081
4.980
5.020
231,564
-0.08(-1.57%)
Dec 14, 2022
5.060
5.225
5.030
5.100
514,911
+0.02(+0.39%)
Dec 13, 2022
5.230
5.230
5.070
5.080
423,429
-0.02(-0.39%)
Dec 12, 2022
5.160
5.160
5.040
5.100
306,866
-0.07(-1.35%)
Dec 09, 2022
5.200
5.230
5.128
5.170
165,047
-0.05(-0.96%)
Dec 08, 2022
5.320
5.350
5.180
5.220
284,198
-0.07(-1.32%)
Dec 07, 2022
5.070
5.300
5.030
5.290
291,427
+0.18(+3.52%)
Dec 06, 2022
5.220
5.280
5.000
5.110
176,298
-0.13(-2.48%)
Dec 05, 2022
5.330
5.360
5.130
5.240
254,018
-0.13(-2.42%)
Dec 02, 2022
5.300
5.410
5.280
5.370
118,363
+0.00(+0.00%)
Dec 01, 2022
5.320
5.370
5.260
5.370
811,508
+0.07(+1.32%)
Nov 30, 2022
5.270
5.310
5.090
5.300
264,550
+0.05(+0.95%)
Nov 29, 2022
5.170
5.270
5.150
5.250
158,512
+0.10(+1.94%)
Nov 28, 2022
5.030
5.160
5.000
5.150
277,070
+0.06(+1.18%)
Nov 25, 2022
5.080
5.140
4.990
5.090
167,363
+0.04(+0.79%)
Nov 23, 2022
5.290
5.295
4.960
5.050
779,835
-0.27(-5.08%)
Nov 22, 2022
5.260
5.370
5.220
5.320
495,206
+0.00(+0.00%)
Nov 21, 2022
5.180
5.460
5.180
5.320
324,441
+0.11(+2.11%)
Nov 18, 2022
5.380
5.460
5.055
5.210
899,571
-0.09(-1.70%)
Nov 17, 2022
5.250
5.410
5.240
5.300
1,057,609
-0.05(-0.93%)
Nov 16, 2022
5.380
5.530
5.250
5.350
1,080,131
-0.15(-2.73%)
Nov 15, 2022
5.270
5.630
5.175
5.500
5,311,967
-0.85(-13.39%)
Nov 14, 2022
6.050
6.500
6.000
6.350
219,422
+0.24(+3.93%)
Nov 11, 2022
5.740
6.227
5.720
6.110
293,483
+0.31(+5.34%)
Nov 10, 2022
5.640
5.960
5.640
5.800
281,569
+0.34(+6.23%)
Nov 09, 2022
6.950
6.950
5.340
5.460
769,283
-1.48(-21.33%)
Nov 08, 2022
7.220
7.240
6.890
6.940
315,485
-0.18(-2.53%)
Nov 07, 2022
7.000
7.210
6.890
7.120
142,382
+0.18(+2.59%)
Nov 04, 2022
6.830
6.960
6.697
6.940
88,257
+0.22(+3.27%)
Nov 03, 2022
6.730
6.840
6.446
6.720
83,948
-0.01(-0.15%)
Nov 02, 2022
6.860
6.950
6.680
6.730
144,209
-0.17(-2.46%)
Nov 01, 2022
6.810
6.910
6.570
6.900
134,284
+0.18(+2.68%)
Oct 31, 2022
6.360
6.840
6.280
6.720
112,553
+0.34(+5.33%)
Oct 28, 2022
6.180
6.480
6.140
6.380
158,005
+0.16(+2.57%)
Oct 27, 2022
6.360
6.560
6.160
6.220
119,692
-0.16(-2.51%)
Oct 26, 2022
6.380
6.480
6.260
6.380
100,357
+0.06(+0.95%)
Oct 25, 2022
6.420
6.550
6.270
6.320
117,812
-0.12(-1.86%)
Oct 24, 2022
6.290
6.480
6.090
6.440
96,339
+0.18(+2.88%)
Oct 21, 2022
6.160
6.270
6.100
6.260
81,540
+0.10(+1.62%)
Oct 20, 2022
6.110
6.325
6.020
6.160
94,905
+0.02(+0.33%)
Oct 19, 2022
5.990
6.150
5.950
6.140
132,833
-0.01(-0.16%)
Oct 18, 2022
6.240
6.300
6.080
6.150
162,983
+0.07(+1.15%)
Oct 17, 2022
6.040
6.150
5.930
6.080
99,959
+0.21(+3.58%)
Oct 14, 2022
6.060
6.150
5.830
5.870
98,703
-0.10(-1.68%)
Oct 13, 2022
5.740
6.015
5.640
5.970
79,884
+0.07(+1.19%)
Oct 12, 2022
5.840
6.010
5.775
5.900
98,557
-0.03(-0.51%)
Oct 11, 2022
5.670
6.030
5.577
5.930
134,975
+0.25(+4.40%)
Oct 10, 2022
5.930
5.930
5.640
5.680
94,801
-0.25(-4.22%)
Oct 07, 2022
5.880
5.960
5.740
5.930
142,085
-0.07(-1.17%)
Oct 06, 2022
5.750
6.000
5.750
6.000
227,708
+0.21(+3.63%)
Oct 05, 2022
5.660
5.820
5.530
5.790
197,959
-0.03(-0.52%)
Oct 04, 2022
5.500
5.830
5.500
5.820
223,043
+0.52(+9.81%)
Oct 03, 2022
5.400
5.520
5.240
5.300
192,209
+0.00(+0.00%)
Sep 30, 2022
5.230
5.430
5.200
5.300
278,032
-0.03(-0.56%)
Sep 29, 2022
5.400
5.410
5.060
5.330
150,963
-0.11(-2.02%)
Sep 28, 2022
5.410
5.565
5.360
5.440
417,601
+0.05(+0.93%)
Sep 27, 2022
5.160
5.485
5.160
5.390
570,999
+0.31(+6.10%)
Sep 26, 2022
5.440
5.560
5.040
5.080
1,441,845
-0.43(-7.80%)
Sep 23, 2022
5.560
5.560
5.310
5.510
213,053
-0.18(-3.16%)
Sep 22, 2022
6.130
6.130
5.590
5.690
159,791
-0.44(-7.18%)
Sep 21, 2022
6.420
6.420
6.105
6.130
144,939
-0.24(-3.77%)
Sep 20, 2022
6.390
6.565
6.300
6.370
368,555
-0.14(-2.15%)
Sep 19, 2022
6.390
6.550
6.260
6.510
161,696
+0.07(+1.09%)
Sep 16, 2022
6.490
6.621
6.400
6.440
176,362
-0.19(-2.87%)
Sep 15, 2022
6.570
6.710
6.490
6.630
109,241
+0.09(+1.38%)
Sep 14, 2022
6.550
6.640
6.440
6.540
134,532
-0.06(-0.91%)
Sep 13, 2022
6.660
6.800
6.460
6.600
165,243
-0.26(-3.79%)
Sep 12, 2022
6.710
7.050
6.710
6.860
170,254
+0.13(+1.93%)
Sep 09, 2022
6.200
6.730
6.080
6.730
338,039
+0.66(+10.87%)
Sep 08, 2022
6.500
6.670
6.000
6.070
621,778
-1.54(-20.24%)
Sep 07, 2022
7.290
7.720
7.260
7.610
102,252
+0.31(+4.25%)
Sep 06, 2022
7.400
7.400
7.180
7.300
162,843
-0.08(-1.08%)
Sep 02, 2022
7.400
7.500
7.180
7.380
66,448
+0.14(+1.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.