Home > Quotes > AGYS > Historical Prices
AGYS

Agilysys, Inc. Historical Stock Prices

$11.3
*  
0.04
  negative  
0.35%
Get AGYS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AGYS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.20  11.33  11.20  11.30 30,067
05/23/2013 11.11 11.36 11.01 11.34 24,784
05/22/2013 11.69 11.75 11.14 11.2 28,420
05/21/2013 11.74 11.785 11.6 11.66 20,296
05/20/2013 11.72 11.9 11.72 11.77 29,120
05/17/2013 11.75 11.9 11.6 11.72 61,329
05/16/2013 11.58 11.91 11.54 11.73 37,600
05/15/2013 11.7 11.7 11.55 11.65 22,527
05/14/2013 11.65 11.75 11.65 11.75 38,596
05/13/2013 11.83 11.9599 11.65 11.68 19,524
05/10/2013 11.8 11.8799 11.6901 11.73 28,793
05/09/2013 11.3 11.93 11.04 11.66 130,322
05/08/2013 11.36 11.36 11.12 11.32 12,085
05/07/2013 11.16 11.33 10.93 11.32 14,858
05/06/2013 11.26 11.44 11.1 11.17 15,139
05/03/2013 11.26 11.4313 11.14 11.26 27,525
05/02/2013 10.92 11.22 10.6501 11.1 32,576
05/01/2013 11.6 11.6 10.8 10.83 62,701
04/30/2013 11.49 11.83 11.4408 11.68 68,905
04/29/2013 11.52 11.64 11.38 11.48 18,946
04/26/2013 11.62 11.69 11.38 11.51 61,085
04/25/2013 11.7 11.91 11.61 11.65 19,720
04/24/2013 11.51 11.85 11.51 11.61 46,647
04/23/2013 11 11.5798 10.92 11.55 71,005
04/22/2013 10.71 10.93 10.65 10.91 50,203
04/19/2013 10.61 10.7122 10.55 10.65 13,930
04/18/2013 10.45 10.63 10.405 10.58 95,270
04/17/2013 10.3 10.51 10.235 10.39 109,190
04/16/2013 10.32 10.6 10.16 10.36 41,971
04/15/2013 10.59 10.69 10.18 10.21 63,276
04/12/2013 10.65 10.66 10.31 10.59 20,165
04/11/2013 10.91 10.91 10.58 10.73 51,083
04/10/2013 10.5 10.99 10.4 10.89 66,098
04/09/2013 10.7 10.7 10.4 10.42 25,102
04/08/2013 10.53 10.85 10.4 10.69 71,526
04/05/2013 9.93 10.97 9.9 10.53 123,991
04/04/2013 10.05 10.41 9.9799 10.14 41,678
04/03/2013 9.92 10.14 9.83 10.07 142,117
04/02/2013 9.97 10 9.86 9.95 23,118
04/01/2013 9.94 10.05 9.84 9.94 25,328
03/28/2013 9.81 10.0499 9.65 9.94 50,419
03/27/2013 9.55 9.87 9.46 9.84 27,603
03/26/2013 9.7 9.7 9.455 9.63 13,371
03/25/2013 9.58 9.65 9.57 9.64 6,685
03/22/2013 9.45 9.65 9.45 9.61 7,964
03/21/2013 9.44 9.47 9.4 9.44 109,107
03/20/2013 9.52 9.55 9.5 9.55 20,897
03/19/2013 9.65 9.68 9.44 9.51 22,884
03/18/2013 9.46 9.7 9.46 9.68 13,804
03/15/2013 9.47 9.64 9.3802 9.59 81,368
03/14/2013 9.47 9.49 9.3 9.49 12,389
03/13/2013 9.42 9.44 9.33 9.37 12,010
03/12/2013 9.45 9.49 9.27 9.39 39,765
03/11/2013 9.55 9.59 9.41 9.5 11,595
03/08/2013 9.75 9.75 9.46 9.61 16,109
03/07/2013 9.58 9.69 9.46 9.64 17,453
03/06/2013 9.75 9.78 9.39 9.6 10,368
03/05/2013 9.52 9.91 9.45 9.75 21,931
03/04/2013 9.23 9.385 9.07 9.33 19,294
03/01/2013 9.12 9.34 8.8701 9.28 58,086
02/28/2013 9.36 9.36 9.15 9.21 58,919
02/27/2013 9.27 9.48 9.13 9.37 23,471
02/26/2013 9.51 9.51 9.05 9.3 58,155
02/25/2013 9.69 9.7 9.49 9.49 30,510
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.