Closing price on 4/17/2012
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.50 |
Volume |
12,740 |
Split-adjusted Price |
12.13 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2012
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.13
|
12,740
|
|
4/16/2012
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
11.56
|
406,330
|
|
4/13/2012
|
-0.90 / -3.73%
|
24.80
|
25.30
|
23.20
|
23.20
|
23.20
|
11.04
|
16,440
|
|
4/12/2012
|
-1.20 / -4.74%
|
25.30
|
26.00
|
24.10
|
24.10
|
24.10
|
11.47
|
227,920
|
|
4/11/2012
|
-0.80 / -3.07%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.30
|
12.04
|
2,100
|
|
4/10/2012
|
+1.20 / +4.82%
|
25.00
|
26.10
|
25.00
|
26.10
|
26.10
|
12.42
|
45,600
|
|
4/9/2012
|
+1.10 / +4.62%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.90
|
11.85
|
52,920
|
|
4/6/2012
|
-0.60 / -2.46%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
11.33
|
9,090
|
|
4/5/2012
|
+0.50 / +2.09%
|
23.80
|
24.50
|
23.80
|
24.40
|
24.40
|
11.61
|
45,450
|
|
4/4/2012
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.20
|
23.90
|
23.90
|
11.37
|
169,160
|
|
4/3/2012
|
+1.10 / +4.82%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.90
|
11.37
|
114,650
|
|
3/30/2012
|
+0.60 / +2.70%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.80
|
10.85
|
21,560
|
|
3/29/2012
|
+0.30 / +1.37%
|
21.80
|
22.30
|
21.70
|
22.20
|
22.20
|
10.56
|
45,290
|
|
3/28/2012
|
0.00 / 0.00%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
10.42
|
17,110
|
|
3/27/2012
|
0.00 / 0.00%
|
21.10
|
21.90
|
21.00
|
21.90
|
21.90
|
10.42
|
2,930
|
|
3/26/2012
|
+1.00 / +4.78%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.90
|
10.42
|
68,540
|
|
3/23/2012
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
9.95
|
4,480
|
|
3/22/2012
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
9.95
|
17,860
|
|
3/21/2012
|
+0.70 / +3.47%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.90
|
9.95
|
17,730
|
|
3/20/2012
|
+0.10 / +0.50%
|
19.80
|
20.70
|
19.80
|
20.20
|
20.20
|
9.61
|
19,760
|
|
3/19/2012
|
+0.50 / +2.55%
|
20.20
|
20.20
|
19.60
|
20.10
|
20.10
|
9.56
|
4,550
|
|
3/16/2012
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.60
|
9.33
|
2,100
|
|
3/15/2012
|
+0.30 / +1.50%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
9.66
|
1,500
|
|
3/14/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.52
|
0
|
|
3/13/2012
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.52
|
300
|
|
3/12/2012
|
+0.30 / +1.46%
|
19.70
|
20.80
|
19.60
|
20.80
|
20.80
|
9.90
|
740
|
|
3/9/2012
|
+0.20 / +0.99%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
9.75
|
1,280
|
|
3/8/2012
|
-0.40 / -1.93%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
9.66
|
1,410
|
|
3/7/2012
|
-0.20 / -0.96%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
9.85
|
1,450
|
|
3/6/2012
|
-0.50 / -2.34%
|
22.30
|
22.30
|
20.90
|
20.90
|
20.90
|
9.95
|
8,540
|
|
|