Closing price on 2/7/2012
|
|
Open |
20.00 |
High |
20.00 |
Low |
19.40 |
Volume |
25,430 |
Split-adjusted Price |
8.92 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2012
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.40
|
19.70
|
19.70
|
8.92
|
25,430
|
|
2/6/2012
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.20
|
20.00
|
20.00
|
9.06
|
18,110
|
|
2/3/2012
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
9.06
|
3,420
|
|
2/2/2012
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.20
|
9.15
|
36,370
|
|
2/1/2012
|
+0.30 / +1.49%
|
19.40
|
20.40
|
19.40
|
20.40
|
20.40
|
9.24
|
30
|
|
1/31/2012
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
9.10
|
950
|
|
1/30/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.51
|
1,000
|
|
1/20/2012
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.06
|
110
|
|
1/19/2012
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
8.65
|
1,020
|
|
1/18/2012
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.78
|
580
|
|
1/17/2012
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.38
|
810
|
|
1/16/2012
|
-0.30 / -1.60%
|
19.30
|
19.40
|
18.40
|
18.40
|
18.40
|
8.33
|
1,010
|
|
1/13/2012
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
8.47
|
3,260
|
|
1/12/2012
|
-0.70 / -3.65%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
8.38
|
510
|
|
1/11/2012
|
+0.70 / +3.78%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.69
|
10
|
|
1/10/2012
|
+0.80 / +4.52%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.50
|
8.38
|
460
|
|
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
|
|
|