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
Agilysys Inc
(NQ:
AGYS
)
81.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2004
12.43
12.45
12.25
12.34
79,800
-0.07(-0.56%)
May 27, 2004
12.42
12.46
12.23
12.41
132,600
-0.02(-0.16%)
May 26, 2004
12.45
12.45
12.17
12.43
188,900
-0.02(-0.16%)
May 25, 2004
12.50
12.50
12.34
12.45
154,500
-0.03(-0.24%)
May 24, 2004
12.40
12.49
12.39
12.48
87,700
+0.14(+1.13%)
May 21, 2004
12.45
12.50
12.00
12.34
129,000
-0.05(-0.40%)
May 20, 2004
12.36
12.43
12.22
12.39
214,800
-0.01(-0.08%)
May 19, 2004
12.46
12.49
12.09
12.40
142,000
+0.06(+0.49%)
May 18, 2004
12.00
12.44
11.98
12.34
160,700
+0.38(+3.18%)
May 17, 2004
12.28
12.28
11.75
11.96
161,300
-0.39(-3.16%)
May 14, 2004
11.69
12.53
11.41
12.35
364,700
+0.64(+5.47%)
May 13, 2004
11.66
11.95
11.44
11.71
173,700
+0.23(+2.00%)
May 12, 2004
11.81
12.19
11.33
11.48
187,000
+0.04(+0.35%)
May 11, 2004
11.73
12.06
11.32
11.44
117,000
-0.16(-1.38%)
May 10, 2004
11.52
11.89
11.41
11.60
69,600
+0.07(+0.61%)
May 07, 2004
11.70
12.16
11.47
11.53
100,600
-0.34(-2.86%)
May 06, 2004
11.86
12.10
11.68
11.87
73,000
-0.03(-0.25%)
May 05, 2004
12.57
12.57
11.88
11.90
78,300
-0.71(-5.63%)
May 04, 2004
12.65
13.10
12.32
12.61
108,400
+0.61(+5.08%)
May 03, 2004
11.70
12.14
11.60
12.00
94,900
+0.27(+2.30%)
Apr 30, 2004
12.30
12.43
11.72
11.73
215,300
-0.67(-5.40%)
Apr 29, 2004
12.43
12.57
12.24
12.40
137,400
+0.04(+0.32%)
Apr 28, 2004
12.63
12.63
12.21
12.36
113,200
-0.28(-2.22%)
Apr 27, 2004
12.12
12.64
12.02
12.64
161,500
+0.55(+4.55%)
Apr 26, 2004
12.22
12.50
11.79
12.09
143,700
-0.17(-1.39%)
Apr 23, 2004
11.73
12.26
11.71
12.26
133,800
+0.56(+4.79%)
Apr 22, 2004
11.77
11.98
11.54
11.70
91,000
-0.25(-2.09%)
Apr 21, 2004
11.39
11.99
11.33
11.95
82,400
+0.63(+5.57%)
Apr 20, 2004
11.61
11.67
11.32
11.32
85,800
-0.13(-1.14%)
Apr 19, 2004
11.57
11.73
11.40
11.45
326,400
-0.18(-1.55%)
Apr 16, 2004
11.87
11.95
11.50
11.63
69,800
-0.14(-1.19%)
Apr 15, 2004
12.23
12.23
11.60
11.77
76,600
-0.40(-3.29%)
Apr 14, 2004
12.32
12.65
12.06
12.17
50,000
-0.30(-2.41%)
Apr 13, 2004
12.82
12.87
12.25
12.47
133,500
-0.30(-2.35%)
Apr 12, 2004
12.28
12.82
12.28
12.77
142,700
+0.22(+1.75%)
Apr 08, 2004
12.49
12.66
12.38
12.55
139,900
-0.13(-1.03%)
Apr 07, 2004
12.16
12.68
12.16
12.68
101,900
+0.40(+3.26%)
Apr 06, 2004
12.05
12.31
12.04
12.28
131,600
+0.06(+0.49%)
Apr 05, 2004
12.85
12.85
12.03
12.22
106,500
-0.13(-1.05%)
Apr 02, 2004
12.25
12.60
11.90
12.35
91,200
+0.12(+0.98%)
Apr 01, 2004
11.88
12.23
11.76
12.23
112,900
+0.44(+3.73%)
Mar 31, 2004
12.10
12.10
11.74
11.79
106,700
-0.24(-2.00%)
Mar 30, 2004
12.00
12.09
11.89
12.03
92,200
+0.03(+0.25%)
Mar 29, 2004
11.72
12.05
11.72
12.00
138,600
+0.29(+2.48%)
Mar 26, 2004
11.26
11.76
11.21
11.71
102,100
+0.30(+2.63%)
Mar 25, 2004
11.02
11.41
11.02
11.41
117,400
+0.23(+2.06%)
Mar 24, 2004
11.39
11.50
11.16
11.18
124,900
-0.24(-2.10%)
Mar 23, 2004
11.40
11.60
11.26
11.42
222,100
+0.18(+1.60%)
Mar 22, 2004
11.49
11.71
11.24
11.24
112,100
-0.37(-3.19%)
Mar 19, 2004
12.03
12.06
11.46
11.61
124,700
-0.11(-0.94%)
Mar 18, 2004
11.78
11.92
11.54
11.72
39,000
-0.25(-2.09%)
Mar 17, 2004
11.56
12.00
11.51
11.97
43,000
+0.52(+4.54%)
Mar 16, 2004
12.04
12.04
11.44
11.45
71,200
-0.46(-3.86%)
Mar 15, 2004
12.11
12.40
11.89
11.91
81,200
-0.18(-1.49%)
Mar 12, 2004
11.80
12.37
11.60
12.09
139,200
+0.19(+1.60%)
Mar 11, 2004
11.80
12.05
11.63
11.90
83,200
+0.26(+2.23%)
Mar 10, 2004
12.05
12.20
11.64
11.64
86,000
-0.46(-3.80%)
Mar 09, 2004
12.42
12.45
12.05
12.10
151,200
-0.40(-3.20%)
Mar 08, 2004
12.78
12.90
12.43
12.50
72,500
-0.17(-1.34%)
Mar 05, 2004
13.10
13.30
12.64
12.67
77,800
-0.43(-3.28%)
Mar 04, 2004
12.88
13.10
12.83
13.10
40,300
+0.08(+0.61%)
Mar 03, 2004
13.00
13.11
12.68
13.02
50,900
+0.02(+0.15%)
Mar 02, 2004
13.27
13.38
13.00
13.00
63,200
-0.34(-2.55%)
Mar 01, 2004
13.11
13.48
13.11
13.34
104,600
+0.05(+0.38%)
Feb 27, 2004
13.09
13.36
13.00
13.29
84,000
-0.06(-0.45%)
Feb 26, 2004
13.02
13.40
12.98
13.35
75,100
+0.21(+1.60%)
Feb 25, 2004
12.78
13.15
12.78
13.14
87,200
+0.18(+1.39%)
Feb 24, 2004
12.68
13.11
12.66
12.96
63,200
+0.25(+1.97%)
Feb 23, 2004
13.32
13.32
12.68
12.71
115,200
-0.56(-4.22%)
Feb 20, 2004
13.05
13.32
12.78
13.27
61,200
+0.34(+2.63%)
Feb 19, 2004
13.75
13.75
12.93
12.93
83,700
-0.43(-3.22%)
Feb 18, 2004
13.47
13.56
13.26
13.36
52,800
-0.10(-0.74%)
Feb 17, 2004
12.96
13.52
12.96
13.46
65,200
+0.51(+3.94%)
Feb 13, 2004
13.44
13.48
12.91
12.95
62,500
-0.49(-3.65%)
Feb 12, 2004
13.40
13.52
13.33
13.44
40,900
+0.01(+0.07%)
Feb 11, 2004
13.43
13.68
13.18
13.43
42,400
+0.01(+0.07%)
Feb 10, 2004
12.97
13.42
12.85
13.42
134,600
+0.31(+2.36%)
Feb 09, 2004
13.54
13.54
12.92
13.11
94,100
-0.45(-3.32%)
Feb 06, 2004
12.77
13.56
12.77
13.56
83,900
+0.97(+7.70%)
Feb 05, 2004
12.49
13.19
12.47
12.59
86,000
+0.03(+0.24%)
Feb 04, 2004
13.27
13.27
12.50
12.56
137,200
-0.56(-4.27%)
Feb 03, 2004
13.32
13.57
13.12
13.12
163,500
-0.11(-0.83%)
Feb 02, 2004
13.44
13.54
13.08
13.23
217,700
+0.13(+0.99%)
Jan 30, 2004
13.24
13.31
13.04
13.10
139,600
-0.08(-0.61%)
Jan 29, 2004
12.95
13.34
12.75
13.18
138,500
+0.13(+1.02%)
Jan 28, 2004
13.29
13.40
12.99
13.05
104,500
-0.10(-0.78%)
Jan 27, 2004
13.82
13.82
13.13
13.15
104,600
-0.66(-4.78%)
Jan 26, 2004
13.25
13.81
13.00
13.81
99,800
+0.55(+4.15%)
Jan 23, 2004
13.06
13.34
13.00
13.26
126,000
+0.23(+1.77%)
Jan 22, 2004
12.85
13.24
12.78
13.03
89,900
+0.26(+2.04%)
Jan 21, 2004
12.86
13.00
12.72
12.77
53,400
-0.13(-1.02%)
Jan 20, 2004
13.01
13.31
12.87
12.90
95,000
-0.01(-0.08%)
Jan 16, 2004
12.98
13.22
12.88
12.91
122,600
-0.02(-0.15%)
Jan 15, 2004
11.86
13.45
11.85
12.93
707,516
+0.88(+7.30%)
Jan 14, 2004
11.85
12.05
11.83
12.05
108,894
+0.24(+2.03%)
Jan 13, 2004
11.89
11.89
11.39
11.81
215,109
+0.02(+0.17%)
Jan 12, 2004
11.71
11.93
11.62
11.79
125,614
+0.09(+0.77%)
Jan 09, 2004
11.85
11.96
11.60
11.70
81,065
-0.32(-2.66%)
Jan 08, 2004
11.82
12.02
11.65
12.02
208,508
+0.23(+1.95%)
Jan 07, 2004
11.40
11.79
11.15
11.79
88,121
+0.35(+3.06%)
Jan 06, 2004
11.70
11.84
11.44
11.44
170,600
-0.25(-2.14%)
Jan 05, 2004
11.24
11.80
11.20
11.69
375,200
+0.43(+3.82%)
Jan 02, 2004
11.34
11.50
11.15
11.26
41,400
+0.11(+0.99%)
Dec 31, 2003
11.49
11.60
11.11
11.15
126,500
-0.34(-2.96%)
Dec 30, 2003
11.49
11.51
11.31
11.49
154,706
+0.00(+0.00%)
Dec 29, 2003
11.40
11.50
11.37
11.49
44,655
+0.24(+2.13%)
Dec 26, 2003
11.18
11.30
11.18
11.25
59,558
+0.04(+0.36%)
Dec 24, 2003
11.25
11.37
11.18
11.21
32,891
-0.07(-0.62%)
Dec 23, 2003
10.93
11.30
10.93
11.28
75,029
-0.04(-0.35%)
Dec 22, 2003
11.48
11.48
11.06
11.32
60,185
+0.03(+0.27%)
Dec 19, 2003
11.64
11.64
11.17
11.29
71,959
-0.21(-1.83%)
Dec 18, 2003
11.20
11.50
11.19
11.50
50,039
+0.30(+2.68%)
Dec 17, 2003
11.30
11.39
10.97
11.20
47,430
-0.14(-1.23%)
Dec 16, 2003
11.08
11.36
11.05
11.34
92,072
+0.09(+0.80%)
Dec 15, 2003
11.47
11.47
11.12
11.25
104,033
-0.15(-1.32%)
Dec 12, 2003
11.29
11.47
11.18
11.40
136,406
+0.10(+0.88%)
Dec 11, 2003
11.03
11.39
11.02
11.30
203,900
+0.29(+2.63%)
Dec 10, 2003
11.18
11.18
10.98
11.01
47,552
-0.17(-1.52%)
Dec 09, 2003
11.10
11.27
11.05
11.18
90,390
-0.01(-0.09%)
Dec 08, 2003
11.11
11.31
10.96
11.19
96,489
+0.08(+0.72%)
Dec 05, 2003
11.23
11.18
11.06
11.11
256,970
-0.12(-1.07%)
Dec 04, 2003
10.83
11.40
10.70
11.23
132,253
+0.38(+3.50%)
Dec 03, 2003
11.34
11.39
10.85
10.85
64,641
-0.35(-3.12%)
Dec 02, 2003
11.15
11.40
11.01
11.20
329,523
+0.19(+1.73%)
Dec 01, 2003
11.24
11.25
10.99
11.01
111,617
-0.25(-2.22%)
Nov 28, 2003
10.76
11.26
10.76
11.26
48,051
+0.51(+4.74%)
Nov 26, 2003
11.10
11.29
10.65
10.75
191,814
-0.35(-3.15%)
Nov 25, 2003
11.39
11.40
10.96
11.10
159,349
-0.25(-2.20%)
Nov 24, 2003
10.00
11.50
10.00
11.35
306,586
+1.50(+15.23%)
Nov 21, 2003
9.890
9.900
9.751
9.850
343,101
-0.04(-0.40%)
Nov 20, 2003
9.690
9.900
9.500
9.890
81,733
+0.19(+1.96%)
Nov 19, 2003
9.864
9.990
9.700
9.700
116,074
-0.15(-1.52%)
Nov 18, 2003
10.21
10.30
9.850
9.850
45,577
-0.20(-1.99%)
Nov 17, 2003
10.00
10.31
10.00
10.05
77,426
-0.16(-1.57%)
Nov 14, 2003
10.83
10.84
10.20
10.21
99,971
-0.39(-3.68%)
Nov 13, 2003
11.30
11.30
10.60
10.60
150,463
-0.66(-5.86%)
Nov 12, 2003
11.13
11.60
10.77
11.26
219,325
+0.15(+1.35%)
Nov 11, 2003
10.70
11.15
10.55
11.11
309,463
+0.35(+3.25%)
Nov 10, 2003
10.84
10.97
10.71
10.76
51,244
-0.08(-0.74%)
Nov 07, 2003
10.73
11.07
10.73
10.84
72,820
-0.04(-0.37%)
Nov 06, 2003
10.75
10.93
10.43
10.88
119,675
+0.28(+2.64%)
Nov 05, 2003
10.84
10.92
10.54
10.60
385,532
-0.32(-2.93%)
Nov 04, 2003
10.55
11.10
10.50
10.92
110,729
+0.04(+0.37%)
Nov 03, 2003
10.28
10.98
10.28
10.88
133,633
+0.60(+5.84%)
Oct 31, 2003
10.49
10.49
10.19
10.28
59,927
-0.11(-1.06%)
Oct 30, 2003
10.20
10.45
10.12
10.39
188,396
+0.19(+1.86%)
Oct 29, 2003
10.40
10.49
9.970
10.20
172,064
-0.26(-2.49%)
Oct 28, 2003
9.800
10.46
9.710
10.46
71,432
+0.66(+6.73%)
Oct 27, 2003
9.560
9.889
9.560
9.800
264,600
+0.29(+3.05%)
Oct 24, 2003
9.700
9.730
9.500
9.510
44,800
-0.09(-0.94%)
Oct 23, 2003
9.631
9.790
9.550
9.600
363,300
-0.06(-0.63%)
Oct 22, 2003
9.810
9.810
9.600
9.661
136,100
-0.34(-3.39%)
Oct 21, 2003
9.840
10.00
9.670
10.00
83,956
+0.32(+3.31%)
Oct 20, 2003
9.830
10.00
9.560
9.680
61,610
-0.22(-2.22%)
Oct 17, 2003
9.810
9.990
9.780
9.900
86,827
+0.12(+1.23%)
Oct 16, 2003
9.780
9.820
9.740
9.780
60,669
+0.00(+0.00%)
Oct 15, 2003
9.800
9.860
9.660
9.780
52,820
-0.02(-0.20%)
Oct 14, 2003
9.460
9.800
9.300
9.800
83,486
+0.34(+3.59%)
Oct 13, 2003
9.210
9.500
9.210
9.460
46,382
+0.30(+3.28%)
Oct 10, 2003
9.330
9.330
9.160
9.160
75,636
-0.23(-2.45%)
Oct 09, 2003
9.200
9.390
9.200
9.390
81,360
+0.19(+2.07%)
Oct 08, 2003
9.539
9.640
9.140
9.200
98,660
-0.25(-2.65%)
Oct 07, 2003
9.415
9.580
9.320
9.450
54,488
-0.16(-1.66%)
Oct 06, 2003
9.380
9.610
9.360
9.610
65,371
+0.29(+3.11%)
Oct 03, 2003
9.230
9.400
9.030
9.320
90,405
+0.15(+1.64%)
Oct 02, 2003
9.200
9.250
9.000
9.170
72,992
-0.14(-1.50%)
Oct 01, 2003
8.880
9.310
8.710
9.310
87,924
+0.54(+6.16%)
Sep 30, 2003
8.715
8.850
8.360
8.770
83,399
+0.11(+1.27%)
Sep 29, 2003
8.690
8.810
8.460
8.660
53,750
-0.04(-0.46%)
Sep 26, 2003
9.100
9.220
8.700
8.700
63,378
-0.55(-5.95%)
Sep 25, 2003
9.400
9.410
9.110
9.250
98,703
-0.24(-2.53%)
Sep 24, 2003
9.460
9.585
9.460
9.490
64,491
+0.01(+0.11%)
Sep 23, 2003
9.359
9.580
9.250
9.480
31,068
+0.19(+2.05%)
Sep 22, 2003
9.250
9.570
9.250
9.290
35,118
+0.00(+0.00%)
Sep 19, 2003
9.350
9.590
9.230
9.290
97,441
-0.38(-3.93%)
Sep 18, 2003
9.600
9.710
9.440
9.670
94,697
+0.21(+2.22%)
Sep 17, 2003
9.740
9.900
9.440
9.460
54,600
-0.29(-2.97%)
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
.