AGILYSYS $11.72

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : AGYS  |  Industries : Information / Software Publishers
Type:

AGYS historical data

Date Open High Low Close Volume
5/17/2013 11.75 11.90 11.60 11.72 614
5/16/2013 11.58 11.91 11.54 11.73 376
5/15/2013 11.70 11.70 11.55 11.65 226
5/14/2013 11.65 11.75 11.65 11.75 386
5/13/2013 11.83 11.96 11.65 11.68 196
5/10/2013 11.80 11.88 11.69 11.73 288
5/9/2013 11.30 11.93 11.04 11.66 1304
5/8/2013 11.36 11.36 11.12 11.32 121
5/7/2013 11.16 11.33 10.93 11.32 149
5/6/2013 11.26 11.44 11.10 11.17 152
5/3/2013 11.26 11.43 11.14 11.26 276
5/2/2013 10.92 11.22 10.65 11.10 326
5/1/2013 11.60 11.60 10.80 10.83 632
4/30/2013 11.49 11.83 11.44 11.68 690
4/29/2013 11.52 11.64 11.38 11.48 190
4/26/2013 11.62 11.69 11.38 11.51 611
4/25/2013 11.70 11.91 11.61 11.65 198
4/24/2013 11.51 11.85 11.51 11.61 469
4/23/2013 11.00 11.58 10.92 11.55 711
4/22/2013 10.71 10.93 10.65 10.91 503
4/19/2013 10.61 10.71 10.55 10.65 140
4/18/2013 10.45 10.63 10.41 10.58 953
4/17/2013 10.30 10.51 10.24 10.39 1092
4/16/2013 10.32 10.60 10.16 10.36 420
4/15/2013 10.59 10.69 10.18 10.21 633
4/12/2013 10.65 10.66 10.31 10.59 202
4/11/2013 10.91 10.91 10.58 10.73 511
4/10/2013 10.50 10.99 10.40 10.89 661
4/9/2013 10.70 10.70 10.40 10.42 251
4/8/2013 10.53 10.85 10.40 10.69 716
4/5/2013 9.93 10.97 9.90 10.53 1240
4/4/2013 10.05 10.41 9.98 10.14 417
4/3/2013 9.92 10.14 9.83 10.07 1422
4/2/2013 9.97 10.00 9.86 9.95 232
4/1/2013 9.94 10.05 9.84 9.94 257
3/28/2013 9.81 10.05 9.65 9.94 505
3/27/2013 9.55 9.87 9.46 9.84 277
3/26/2013 9.70 9.70 9.46 9.63 134
3/25/2013 9.58 9.65 9.57 9.64 67
3/22/2013 9.45 9.65 9.45 9.61 80
3/21/2013 9.44 9.47 9.40 9.44 1092
3/20/2013 9.52 9.55 9.50 9.55 209
3/19/2013 9.65 9.68 9.44 9.51 232
3/18/2013 9.46 9.70 9.46 9.68 139
3/15/2013 9.47 9.64 9.38 9.59 814
3/14/2013 9.47 9.49 9.30 9.49 124
3/13/2013 9.42 9.44 9.33 9.37 121
3/12/2013 9.45 9.49 9.27 9.39 398
3/11/2013 9.55 9.59 9.41 9.50 116
3/8/2013 9.75 9.75 9.46 9.61 162
3/7/2013 9.58 9.69 9.46 9.64 175
3/6/2013 9.75 9.78 9.39 9.60 104
3/5/2013 9.52 9.91 9.45 9.75 220
3/4/2013 9.23 9.39 9.07 9.33 193
3/1/2013 9.12 9.34 8.87 9.28 581
2/28/2013 9.36 9.36 9.15 9.21 590
2/27/2013 9.27 9.48 9.13 9.37 235
2/26/2013 9.51 9.51 9.05 9.30 582
2/25/2013 9.69 9.70 9.49 9.49 306
2/22/2013 9.51 9.66 9.40 9.62 258
2/21/2013 9.60 9.60 9.40 9.43 302
2/20/2013 9.71 9.80 9.55 9.60 318
2/19/2013 9.66 9.89 9.58 9.73 231
2/15/2013 9.58 9.67 9.45 9.65 275
2/14/2013 9.81 9.88 9.48 9.48 182
2/13/2013 9.57 9.87 9.50 9.86 245
2/12/2013 9.40 9.57 9.37 9.54 284
2/11/2013 9.56 9.71 9.37 9.41 331
2/8/2013 9.22 9.61 9.20 9.54 328
2/7/2013 9.22 9.25 8.84 9.19 257
2/6/2013 8.98 9.25 8.87 9.20 1069
2/5/2013 9.00 9.00 8.84 9.00 393
2/4/2013 8.76 9.00 8.76 8.94 632
2/1/2013 8.70 8.85 8.27 8.84 2457
1/31/2013 8.45 8.57 8.45 8.51 583
1/30/2013 8.40 8.51 8.38 8.40 525
1/29/2013 8.47 8.51 8.27 8.44 664
1/28/2013 8.24 8.50 8.24 8.50 433
1/25/2013 8.37 8.37 8.22 8.25 301
1/24/2013 8.39 8.51 8.21 8.31 361
1/23/2013 8.54 8.54 8.38 8.40 199
1/22/2013 8.40 8.58 8.40 8.52 288
1/18/2013 8.44 8.44 8.25 8.41 486
1/17/2013 8.51 8.60 8.42 8.47 321
1/16/2013 8.60 8.60 8.37 8.40 190
1/15/2013 8.64 8.73 8.61 8.66 97
1/14/2013 8.60 8.74 8.50 8.69 303
1/11/2013 8.72 8.72 8.55 8.60 501
1/10/2013 8.59 8.74 8.50 8.69 350
1/9/2013 8.54 8.58 8.48 8.56 341
1/8/2013 8.59 8.59 8.30 8.49 452
1/7/2013 8.51 8.60 8.50 8.57 142
1/4/2013 8.56 8.66 8.49 8.59 231
1/3/2013 8.54 8.56 8.34 8.51 481
1/2/2013 8.49 8.60 8.37 8.55 621
12/31/2012 8.14 8.44 8.14 8.37 347
12/28/2012 8.22 8.22 7.93 8.10 85
12/27/2012 8.41 8.46 8.18 8.23 140
12/26/2012 8.38 8.55 8.33 8.38 159
12/24/2012 8.43 8.50 8.25 8.38 41
Marketplace
Trading Center