Closing price on 1/9/2012
|
|
Open |
17.50 |
High |
18.50 |
Low |
17.40 |
Volume |
1,110 |
Split-adjusted Price |
8.01 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2012
|
-0.60 / -3.28%
|
17.50
|
18.50
|
17.40
|
17.70
|
17.70
|
8.01
|
1,110
|
|
1/6/2012
|
-0.80 / -4.19%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.29
|
4,000
|
|
1/5/2012
|
-0.60 / -3.05%
|
19.40
|
19.60
|
19.10
|
19.10
|
19.10
|
8.65
|
7,270
|
|
1/4/2012
|
-0.70 / -3.43%
|
19.80
|
20.30
|
19.70
|
19.70
|
19.70
|
8.92
|
25,020
|
|
1/3/2012
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.24
|
25,100
|
|
12/30/2011
|
+0.80 / +3.88%
|
19.60
|
21.40
|
19.60
|
21.40
|
21.40
|
9.69
|
28,070
|
|
12/29/2011
|
0.00 / 0.00%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.60
|
9.33
|
4,340
|
|
12/28/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.60
|
20.60
|
20.60
|
9.33
|
2,260
|
|
12/27/2011
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.33
|
60
|
|
12/26/2011
|
+0.70 / +3.35%
|
21.90
|
21.90
|
19.90
|
21.60
|
21.60
|
9.78
|
11,830
|
|
12/23/2011
|
-1.00 / -4.57%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
9.46
|
210
|
|
12/22/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.92
|
2,000
|
|
12/21/2011
|
+0.30 / +1.39%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.92
|
10
|
|
12/20/2011
|
0.00 / 0.00%
|
20.60
|
21.60
|
20.60
|
21.60
|
21.60
|
9.78
|
3,040
|
|
12/19/2011
|
-0.20 / -0.92%
|
20.80
|
21.60
|
20.80
|
21.60
|
21.60
|
9.78
|
20
|
|
12/16/2011
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.87
|
50
|
|
12/15/2011
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.55
|
240
|
|
12/14/2011
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.05
|
30
|
|
12/13/2011
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.78
|
50
|
|
12/12/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.87
|
100
|
|
12/9/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.87
|
0
|
|
12/8/2011
|
+0.20 / +0.93%
|
20.70
|
21.80
|
20.70
|
21.80
|
21.80
|
9.87
|
510
|
|
12/7/2011
|
-0.20 / -0.92%
|
20.80
|
21.60
|
20.80
|
21.60
|
21.60
|
9.78
|
1,350
|
|
12/6/2011
|
+0.80 / +3.81%
|
22.00
|
22.00
|
20.80
|
21.80
|
21.80
|
9.87
|
1,690
|
|
12/5/2011
|
+0.60 / +2.94%
|
20.50
|
21.00
|
20.30
|
21.00
|
21.00
|
9.51
|
720
|
|
12/2/2011
|
-0.20 / -0.97%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.40
|
9.24
|
20,510
|
|
12/1/2011
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
9.33
|
1,450
|
|
11/30/2011
|
-0.10 / -0.49%
|
20.30
|
20.90
|
19.70
|
20.50
|
20.50
|
9.28
|
280
|
|
11/29/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.33
|
0
|
|
11/28/2011
|
+0.20 / +0.98%
|
20.00
|
21.00
|
19.70
|
20.60
|
20.60
|
9.33
|
5,630
|
|
|