Agilysys Inc (NQ: AGYS )

84.26 +1.81 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.29 15.46 14.67 14.94 187,234 -0.31(-2.03%)
Oct 28, 2005 14.89 15.30 14.89 15.25 136,761 +0.39(+2.62%)
Oct 27, 2005 15.49 15.59 14.76 14.86 169,755 -0.57(-3.69%)
Oct 26, 2005 15.87 15.99 15.23 15.43 129,670 -0.48(-3.02%)
Oct 25, 2005 16.17 16.50 15.40 15.91 93,361 -0.32(-1.97%)
Oct 24, 2005 15.57 16.23 15.57 16.23 178,936 +0.36(+2.27%)
Oct 21, 2005 15.93 16.26 15.83 15.87 113,097 -0.07(-0.44%)
Oct 20, 2005 16.28 16.44 15.64 15.94 74,266 -0.38(-2.33%)
Oct 19, 2005 15.96 16.37 15.50 16.32 160,460 +0.27(+1.68%)
Oct 18, 2005 16.18 16.43 15.96 16.05 105,201 -0.22(-1.35%)
Oct 17, 2005 16.56 16.63 15.84 16.27 78,029 -0.15(-0.91%)
Oct 14, 2005 16.11 16.86 16.09 16.42 174,568 -0.06(-0.36%)
Oct 13, 2005 16.01 16.68 15.89 16.48 133,732 +0.43(+2.68%)
Oct 12, 2005 16.01 16.23 16.01 16.05 508,785 -0.08(-0.50%)
Oct 11, 2005 16.14 16.27 15.69 16.13 260,792 +0.04(+0.25%)
Oct 10, 2005 16.05 16.43 16.05 16.09 133,833 +0.00(+0.00%)
Oct 07, 2005 15.78 16.17 15.73 16.09 206,931 +0.35(+2.22%)
Oct 06, 2005 16.10 16.50 15.57 15.74 122,070 -0.35(-2.18%)
Oct 05, 2005 16.44 16.61 15.61 16.09 109,223 -0.43(-2.60%)
Oct 04, 2005 16.82 17.17 16.49 16.52 113,486 -0.27(-1.61%)
Oct 03, 2005 16.81 17.00 16.61 16.79 81,618 -0.05(-0.30%)
Sep 30, 2005 16.79 16.99 16.63 16.84 56,731 -0.01(-0.06%)
Sep 29, 2005 16.34 16.88 16.09 16.85 87,893 +0.58(+3.56%)
Sep 28, 2005 16.69 16.87 16.04 16.27 96,175 -0.43(-2.57%)
Sep 27, 2005 16.98 16.99 16.67 16.70 101,833 -0.33(-1.94%)
Sep 26, 2005 17.05 17.18 16.78 17.03 81,124 +0.13(+0.77%)
Sep 23, 2005 16.90 17.50 16.30 16.90 157,041 +0.24(+1.44%)
Sep 22, 2005 16.66 16.70 16.29 16.66 97,528 -0.04(-0.24%)
Sep 21, 2005 17.43 17.43 16.67 16.70 100,952 -0.71(-4.08%)
Sep 20, 2005 17.02 17.99 17.02 17.41 127,917 +0.43(+2.53%)
Sep 19, 2005 17.69 17.70 16.96 16.98 202,120 -0.77(-4.34%)
Sep 16, 2005 17.83 17.85 17.69 17.75 384,603 -0.03(-0.17%)
Sep 15, 2005 18.36 18.36 17.66 17.78 210,844 -0.62(-3.37%)
Sep 14, 2005 18.96 18.96 18.40 18.40 182,300 -0.45(-2.39%)
Sep 13, 2005 18.83 19.00 18.72 18.85 123,097 -0.11(-0.58%)
Sep 12, 2005 18.69 19.00 18.50 18.96 130,834 +0.19(+1.01%)
Sep 09, 2005 18.19 18.78 18.18 18.77 83,480 +0.50(+2.74%)
Sep 08, 2005 18.69 18.89 18.12 18.27 109,776 -0.57(-3.03%)
Sep 07, 2005 18.78 18.84 18.52 18.84 77,978 +0.04(+0.21%)
Sep 06, 2005 18.87 18.87 18.66 18.80 311,499 +0.03(+0.16%)
Sep 02, 2005 18.56 18.85 18.52 18.77 204,933 +0.17(+0.91%)
Sep 01, 2005 18.00 18.86 18.00 18.60 161,578 +0.65(+3.62%)
Aug 31, 2005 17.98 18.10 17.71 17.95 142,801 +0.07(+0.39%)
Aug 30, 2005 18.09 18.10 17.40 17.88 183,241 -0.27(-1.49%)
Aug 29, 2005 17.60 18.15 17.49 18.15 106,416 +0.48(+2.72%)
Aug 26, 2005 18.17 18.18 17.66 17.67 116,288 -0.51(-2.81%)
Aug 25, 2005 17.92 18.28 17.74 18.18 76,425 +0.25(+1.39%)
Aug 24, 2005 17.85 18.19 17.72 17.93 135,925 +0.22(+1.24%)
Aug 23, 2005 17.81 17.95 17.45 17.71 74,897 -0.11(-0.62%)
Aug 22, 2005 17.49 18.00 17.49 17.82 127,875 +0.30(+1.71%)
Aug 19, 2005 17.49 17.67 17.32 17.52 131,828 +0.00(+0.00%)
Aug 18, 2005 17.71 17.84 17.50 17.52 120,357 -0.23(-1.30%)
Aug 17, 2005 17.65 17.98 17.50 17.75 99,413 +0.02(+0.11%)
Aug 16, 2005 18.04 18.04 17.65 17.73 140,702 -0.36(-1.99%)
Aug 15, 2005 17.41 18.44 17.38 18.09 237,544 +0.59(+3.37%)
Aug 12, 2005 18.09 18.15 17.37 17.50 139,743 -0.68(-3.74%)
Aug 11, 2005 17.81 18.20 17.51 18.18 136,552 +0.47(+2.65%)
Aug 10, 2005 17.94 18.29 17.42 17.71 162,302 -0.14(-0.78%)
Aug 09, 2005 18.13 18.34 17.70 17.85 243,872 -0.42(-2.30%)
Aug 08, 2005 18.13 18.72 18.11 18.27 149,732 +0.05(+0.27%)
Aug 05, 2005 18.79 19.11 17.65 18.22 204,751 -0.68(-3.60%)
Aug 04, 2005 19.20 19.45 18.62 18.90 317,604 -0.32(-1.66%)
Aug 03, 2005 19.24 19.50 18.45 19.22 216,926 -0.05(-0.26%)
Aug 02, 2005 19.12 19.34 18.85 19.27 317,227 +0.32(+1.69%)
Aug 01, 2005 19.37 19.50 18.86 18.95 225,701 -0.39(-2.02%)
Jul 29, 2005 18.90 19.50 18.90 19.34 231,697 +0.33(+1.74%)
Jul 28, 2005 18.74 19.05 18.55 19.01 141,887 +0.36(+1.93%)
Jul 27, 2005 18.47 18.65 18.01 18.65 108,504 +0.20(+1.08%)
Jul 26, 2005 17.90 18.74 17.78 18.45 186,238 +0.44(+2.44%)
Jul 25, 2005 18.49 18.49 17.96 18.01 149,878 -0.49(-2.65%)
Jul 22, 2005 17.93 18.51 17.74 18.50 190,316 +0.55(+3.06%)
Jul 21, 2005 18.29 18.50 17.95 17.95 66,692 -0.34(-1.86%)
Jul 20, 2005 18.23 18.36 17.93 18.29 106,846 -0.01(-0.05%)
Jul 19, 2005 17.98 18.36 17.85 18.30 185,285 +0.49(+2.75%)
Jul 18, 2005 18.44 18.45 17.81 17.81 84,544 -0.67(-3.63%)
Jul 15, 2005 18.29 18.73 18.29 18.48 144,546 +0.05(+0.27%)
Jul 14, 2005 18.00 18.63 17.95 18.43 193,380 +0.32(+1.77%)
Jul 13, 2005 17.92 18.16 17.66 18.11 98,276 +0.21(+1.17%)
Jul 12, 2005 17.13 18.05 17.02 17.90 245,381 +0.68(+3.95%)
Jul 11, 2005 17.12 17.31 16.96 17.22 178,462 +0.09(+0.53%)
Jul 08, 2005 16.75 17.40 16.75 17.13 270,144 +0.41(+2.45%)
Jul 07, 2005 16.68 16.87 16.56 16.72 251,490 -0.17(-1.01%)
Jul 06, 2005 16.74 16.97 16.63 16.89 383,189 +0.40(+2.43%)
Jul 05, 2005 15.56 16.54 15.56 16.49 149,600 +0.77(+4.90%)
Jul 01, 2005 15.64 15.90 15.49 15.72 87,800 +0.02(+0.13%)
Jun 30, 2005 15.90 15.90 15.28 15.70 216,531 -0.16(-1.01%)
Jun 29, 2005 15.82 15.90 15.78 15.86 269,323 +0.00(+0.00%)
Jun 28, 2005 15.90 16.03 15.81 15.86 424,479 +0.00(+0.00%)
Jun 27, 2005 16.07 16.07 15.82 15.86 175,540 -0.17(-1.06%)
Jun 24, 2005 16.25 16.32 15.87 16.03 319,758 -0.34(-2.08%)
Jun 23, 2005 16.06 16.48 16.06 16.37 156,953 +0.28(+1.74%)
Jun 22, 2005 16.36 16.57 16.07 16.09 220,072 -0.31(-1.89%)
Jun 21, 2005 16.06 16.53 16.06 16.40 260,986 +0.31(+1.93%)
Jun 20, 2005 16.07 16.30 16.06 16.09 194,865 +0.02(+0.12%)
Jun 17, 2005 16.18 16.34 16.03 16.07 307,294 -0.07(-0.43%)
Jun 16, 2005 16.54 16.74 16.05 16.14 250,816 -0.46(-2.77%)
Jun 15, 2005 16.34 16.60 16.22 16.60 192,738 +0.29(+1.78%)
Jun 14, 2005 16.31 16.35 16.23 16.31 616,269 +0.18(+1.12%)
Jun 13, 2005 16.09 16.20 15.90 16.13 172,413 +0.04(+0.25%)
Jun 10, 2005 16.22 16.22 15.92 16.09 90,578 -0.07(-0.43%)
Jun 09, 2005 15.92 16.29 15.85 16.16 174,930 +0.16(+1.00%)
Jun 08, 2005 15.99 16.09 15.87 16.00 99,167 +0.10(+0.63%)
Jun 07, 2005 15.94 16.10 15.85 15.90 127,245 -0.04(-0.25%)
Jun 06, 2005 15.99 16.08 15.70 15.94 279,130 +0.07(+0.44%)
Jun 03, 2005 16.03 16.07 15.83 15.87 385,315 -0.18(-1.12%)
Jun 02, 2005 16.15 16.24 15.84 16.05 119,839 -0.09(-0.56%)
Jun 01, 2005 15.34 16.14 15.32 16.14 272,906 +0.76(+4.94%)
May 31, 2005 15.59 15.75 15.36 15.38 357,521 -0.26(-1.66%)
May 27, 2005 15.43 15.76 15.39 15.64 124,474 +0.08(+0.51%)
May 26, 2005 15.28 15.60 15.25 15.56 129,478 +0.36(+2.37%)
May 25, 2005 15.60 15.60 15.11 15.20 145,726 -0.30(-1.94%)
May 24, 2005 15.47 15.80 15.34 15.50 138,200 -0.05(-0.32%)
May 23, 2005 15.00 15.65 14.98 15.55 514,778 +0.52(+3.46%)
May 20, 2005 15.11 15.23 14.96 15.03 505,521 -0.17(-1.12%)
May 19, 2005 15.28 15.41 15.00 15.20 320,881 -0.09(-0.59%)
May 18, 2005 14.96 15.32 14.96 15.29 221,900 +0.30(+2.00%)
May 17, 2005 14.90 15.08 14.90 14.99 457,450 -0.08(-0.53%)
May 16, 2005 14.12 15.41 13.89 15.07 709,574 +0.88(+6.20%)
May 13, 2005 14.07 14.46 13.77 14.19 211,426 +0.02(+0.14%)
May 12, 2005 13.35 14.37 13.30 14.17 357,097 +0.89(+6.70%)
May 11, 2005 13.86 14.20 13.16 13.28 297,205 -0.61(-4.39%)
May 10, 2005 13.90 14.28 13.55 13.89 305,883 -0.11(-0.79%)
May 09, 2005 13.79 14.17 13.79 14.00 204,486 +0.11(+0.79%)
May 06, 2005 14.07 14.34 13.79 13.89 284,468 -0.15(-1.07%)
May 05, 2005 14.19 14.19 13.79 14.04 229,229 -0.07(-0.50%)
May 04, 2005 13.81 14.17 13.65 14.11 370,612 +0.42(+3.07%)
May 03, 2005 13.55 13.91 13.39 13.69 335,656 +0.21(+1.56%)
May 02, 2005 13.35 13.83 13.29 13.48 330,321 +0.26(+1.97%)
Apr 29, 2005 13.57 13.90 13.05 13.22 396,047 -0.34(-2.54%)
Apr 28, 2005 13.73 14.00 13.55 13.56 268,814 -0.32(-2.27%)
Apr 27, 2005 14.00 14.32 13.65 13.88 367,234 -0.26(-1.84%)
Apr 26, 2005 14.22 14.58 14.01 14.14 508,188 -0.19(-1.33%)
Apr 25, 2005 14.03 14.95 13.92 14.33 521,721 +0.28(+1.99%)
Apr 22, 2005 14.34 14.50 13.78 14.05 985,895 -0.52(-3.57%)
Apr 21, 2005 15.12 16.19 14.28 14.57 2,528,113 -3.39(-18.88%)
Apr 20, 2005 18.52 18.55 17.90 17.96 207,998 -0.47(-2.55%)
Apr 19, 2005 18.05 18.65 18.00 18.43 644,637 +0.77(+4.36%)
Apr 18, 2005 17.02 17.84 17.02 17.66 416,109 +0.53(+3.09%)
Apr 15, 2005 18.57 18.57 17.11 17.13 810,227 -1.84(-9.70%)
Apr 14, 2005 19.65 19.86 18.92 18.97 218,996 -0.78(-3.95%)
Apr 13, 2005 19.78 20.00 19.62 19.75 116,662 -0.23(-1.15%)
Apr 12, 2005 19.48 20.06 19.29 19.98 183,321 +0.60(+3.10%)
Apr 11, 2005 19.80 19.88 19.38 19.38 252,729 -0.32(-1.62%)
Apr 08, 2005 19.87 19.96 19.61 19.70 83,701 -0.28(-1.40%)
Apr 07, 2005 19.90 20.05 19.66 19.98 91,203 +0.22(+1.11%)
Apr 06, 2005 19.80 20.05 19.62 19.76 202,851 +0.09(+0.46%)
Apr 05, 2005 19.51 19.85 19.49 19.67 188,407 +0.11(+0.56%)
Apr 04, 2005 19.10 19.68 19.04 19.56 185,628 +0.24(+1.24%)
Apr 01, 2005 19.60 19.76 19.14 19.32 151,199 -0.34(-1.73%)
Mar 31, 2005 19.75 19.81 19.52 19.66 159,519 +0.05(+0.25%)
Mar 30, 2005 19.63 19.70 19.32 19.61 127,107 +0.11(+0.56%)
Mar 29, 2005 19.68 19.90 19.35 19.50 170,337 -0.09(-0.46%)
Mar 28, 2005 19.62 19.96 19.37 19.59 232,238 -0.15(-0.76%)
Mar 24, 2005 20.07 20.07 19.69 19.74 93,185 -0.20(-1.00%)
Mar 23, 2005 19.74 20.08 19.74 19.94 181,384 +0.09(+0.45%)
Mar 22, 2005 20.08 20.13 19.83 19.85 133,032 -0.15(-0.75%)
Mar 21, 2005 19.75 20.10 19.70 20.00 128,891 +0.05(+0.25%)
Mar 18, 2005 20.00 20.20 19.74 19.95 305,035 -0.10(-0.50%)
Mar 17, 2005 19.75 20.12 19.60 20.05 194,288 +0.40(+2.04%)
Mar 16, 2005 19.43 19.85 19.43 19.65 201,184 +0.17(+0.87%)
Mar 15, 2005 20.00 20.00 19.48 19.48 174,227 -0.33(-1.67%)
Mar 14, 2005 19.50 19.87 19.34 19.81 263,070 +0.35(+1.80%)
Mar 11, 2005 19.48 19.51 19.23 19.46 130,553 +0.02(+0.10%)
Mar 10, 2005 19.50 19.90 19.39 19.44 185,186 -0.06(-0.31%)
Mar 09, 2005 19.79 19.85 19.25 19.50 253,128 -0.19(-0.96%)
Mar 08, 2005 19.80 20.01 19.69 19.69 255,943 -0.26(-1.30%)
Mar 07, 2005 20.00 20.08 19.75 19.95 299,005 +0.12(+0.61%)
Mar 04, 2005 19.75 19.99 19.66 19.83 196,913 +0.26(+1.33%)
Mar 03, 2005 19.17 19.89 19.09 19.57 381,153 +0.46(+2.41%)
Mar 02, 2005 19.15 19.25 18.80 19.11 447,557 -0.06(-0.31%)
Mar 01, 2005 18.80 19.24 18.80 19.17 440,783 +0.31(+1.64%)
Feb 28, 2005 19.11 19.11 18.79 18.86 398,231 -0.17(-0.89%)
Feb 25, 2005 18.67 19.06 18.62 19.03 155,247 +0.36(+1.93%)
Feb 24, 2005 18.80 18.88 17.92 18.67 429,012 -0.18(-0.95%)
Feb 23, 2005 18.74 18.92 18.61 18.85 508,373 +0.12(+0.64%)
Feb 22, 2005 18.93 18.95 18.57 18.73 400,769 +0.04(+0.21%)
Feb 18, 2005 18.55 18.90 18.55 18.69 350,528 +0.02(+0.11%)
Feb 17, 2005 18.75 18.85 18.55 18.67 546,344 +0.37(+2.02%)
Feb 16, 2005 17.20 18.38 17.16 18.30 403,825 +1.10(+6.40%)
Feb 15, 2005 17.39 17.41 17.15 17.20 286,338 -0.05(-0.29%)
Feb 14, 2005 17.30 17.35 17.18 17.25 256,188 +0.08(+0.47%)
Feb 11, 2005 17.10 17.28 16.79 17.17 145,124 -0.03(-0.17%)
Feb 10, 2005 17.20 17.30 16.91 17.20 170,995 +0.14(+0.82%)
Feb 09, 2005 17.75 17.93 16.94 17.06 340,931 -0.48(-2.74%)
Feb 08, 2005 17.65 17.65 17.44 17.54 124,549 +0.01(+0.06%)
Feb 07, 2005 17.12 17.62 17.12 17.53 80,179 +0.24(+1.39%)
Feb 04, 2005 17.10 17.37 17.02 17.29 88,481 -0.03(-0.17%)
Feb 03, 2005 16.95 17.37 16.95 17.32 115,710 +0.23(+1.35%)
Feb 02, 2005 17.45 17.45 16.90 17.09 156,209 -0.28(-1.61%)
Feb 01, 2005 16.98 17.39 16.87 17.37 199,789 +0.51(+3.02%)
Jan 31, 2005 16.75 16.95 16.65 16.86 109,536 +0.34(+2.06%)
Jan 28, 2005 16.48 16.69 16.40 16.52 130,779 -0.13(-0.78%)
Jan 27, 2005 16.30 16.75 16.30 16.65 110,712 +0.38(+2.34%)
Jan 26, 2005 15.75 16.34 15.51 16.27 121,063 +0.33(+2.07%)
Jan 25, 2005 16.19 16.20 15.83 15.94 80,965 -0.03(-0.19%)
Jan 24, 2005 16.43 16.47 15.93 15.97 112,164 -0.34(-2.08%)
Jan 21, 2005 16.64 16.64 16.23 16.31 117,148 -0.16(-0.97%)
Jan 20, 2005 16.53 16.69 16.13 16.47 101,201 +0.13(+0.80%)
Jan 19, 2005 17.00 17.00 16.19 16.34 110,527 -0.60(-3.54%)
Jan 18, 2005 16.70 16.96 16.41 16.94 169,643 +0.40(+2.42%)
Jan 14, 2005 16.42 16.62 16.20 16.54 127,004 +0.36(+2.22%)
Jan 13, 2005 16.53 16.54 16.15 16.18 93,898 -0.21(-1.28%)
Jan 12, 2005 16.98 16.98 16.16 16.39 104,673 -0.07(-0.43%)
Jan 11, 2005 16.55 16.68 16.22 16.46 112,432 -0.09(-0.54%)
Jan 10, 2005 16.51 16.80 16.41 16.55 101,425 +0.00(+0.00%)
Jan 07, 2005 16.85 17.24 16.53 16.55 199,881 -0.24(-1.43%)
Jan 06, 2005 16.65 17.04 16.65 16.79 175,812 +0.03(+0.18%)
Jan 05, 2005 16.08 17.04 16.08 16.76 346,997 +0.51(+3.14%)
Jan 04, 2005 16.62 16.90 16.20 16.25 237,155 -0.63(-3.73%)
Jan 03, 2005 16.94 17.40 16.69 16.88 226,348 -0.26(-1.52%)
Dec 31, 2004 17.47 17.47 17.01 17.14 83,800 -0.08(-0.46%)
Dec 30, 2004 17.14 17.42 17.14 17.22 55,200 -0.01(-0.06%)
Dec 29, 2004 17.46 17.63 17.20 17.23 225,400 -0.31(-1.77%)
Dec 28, 2004 16.79 17.70 16.75 17.54 263,100 +0.69(+4.09%)
Dec 27, 2004 17.10 17.24 16.76 16.85 161,200 -0.25(-1.46%)
Dec 23, 2004 17.29 17.30 16.89 17.10 113,700 -0.05(-0.29%)
Dec 22, 2004 16.52 17.26 16.43 17.15 182,800 +0.47(+2.82%)
Dec 21, 2004 16.87 16.87 16.39 16.68 146,000 +0.14(+0.85%)
Dec 20, 2004 16.89 16.89 16.54 16.54 113,100 -0.23(-1.37%)
Dec 17, 2004 16.82 16.85 16.57 16.77 184,800 -0.02(-0.12%)
Dec 16, 2004 17.04 17.11 16.74 16.79 231,000 -0.20(-1.18%)
Dec 15, 2004 16.64 16.99 16.25 16.99 246,800 +0.50(+3.03%)
Dec 14, 2004 16.15 16.50 16.14 16.49 184,300 +0.18(+1.10%)
Dec 13, 2004 16.35 16.46 16.23 16.31 198,900 +0.10(+0.62%)
Dec 10, 2004 16.24 16.35 15.90 16.21 242,500 +0.06(+0.37%)
Dec 09, 2004 16.22 16.41 15.90 16.15 244,500 -0.38(-2.30%)
Dec 08, 2004 16.10 16.61 16.00 16.53 104,100 +0.48(+2.99%)
Dec 07, 2004 16.59 16.78 16.05 16.05 241,400 -0.34(-2.07%)
Dec 06, 2004 16.27 16.98 16.13 16.39 476,400 +0.09(+0.55%)
Dec 03, 2004 16.44 16.81 16.22 16.30 502,300 -0.46(-2.74%)
Dec 02, 2004 16.92 16.92 16.22 16.76 421,000 -0.09(-0.53%)
Dec 01, 2004 16.53 17.05 16.50 16.85 295,100 +0.32(+1.94%)
Nov 30, 2004 16.57 16.75 16.48 16.53 482,200 -0.07(-0.42%)
Nov 29, 2004 16.57 16.84 16.20 16.60 384,300 -0.02(-0.15%)
Nov 26, 2004 16.90 17.08 16.40 16.62 132,300 -0.45(-2.66%)
Nov 24, 2004 17.19 17.46 17.08 17.08 200,300 -0.28(-1.61%)
Nov 23, 2004 17.19 17.49 17.09 17.36 252,100 +0.05(+0.29%)
Nov 22, 2004 16.73 17.50 16.60 17.31 269,900 +0.37(+2.18%)
Nov 19, 2004 17.39 17.79 16.81 16.94 228,400 -0.66(-3.75%)
Nov 18, 2004 17.37 17.60 16.95 17.60 199,000 +0.54(+3.17%)
Nov 17, 2004 16.86 17.71 16.63 17.06 308,400 +0.29(+1.73%)
Nov 16, 2004 17.00 17.05 16.73 16.77 207,300 -0.27(-1.58%)
Nov 15, 2004 16.80 17.05 16.67 17.04 232,200 +0.35(+2.10%)
Nov 12, 2004 16.85 17.09 16.62 16.69 150,300 -0.32(-1.88%)
Nov 11, 2004 16.80 17.08 16.75 17.01 197,700 +0.06(+0.35%)
Nov 10, 2004 17.10 17.20 16.75 16.95 323,100 -0.09(-0.53%)
Nov 09, 2004 16.49 17.04 16.42 17.04 204,600 +0.63(+3.84%)
Nov 08, 2004 16.24 16.46 15.79 16.41 127,600 +0.30(+1.86%)
Nov 05, 2004 16.19 16.23 15.61 16.11 172,500 +0.16(+1.00%)
Nov 04, 2004 16.42 16.44 15.75 15.95 328,400 -0.27(-1.66%)
Nov 03, 2004 15.88 16.36 15.05 16.22 438,100 +0.50(+3.18%)
Nov 02, 2004 16.64 16.87 15.38 15.72 693,600 -1.46(-8.50%)
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.