Agilysys Inc (NQ: AGYS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.