|
Closing price on 5/11/2012
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
28.00 |
| Volume |
15,440 |
| Split-adjusted Price |
13.94 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
0.00 / 0.00%
|
30.70
|
30.70
|
28.00
|
29.30
|
29.30
|
13.94
|
15,440
|
|
|
5/10/2012
|
+1.20 / +4.27%
|
29.10
|
29.30
|
28.30
|
29.30
|
29.30
|
13.94
|
19,170
|
|
|
5/9/2012
|
-1.40 / -4.75%
|
30.80
|
30.80
|
28.10
|
28.10
|
28.10
|
13.37
|
29,220
|
|
|
5/8/2012
|
+0.40 / +1.37%
|
30.00
|
30.40
|
29.40
|
29.50
|
29.50
|
14.04
|
121,870
|
|
|
5/7/2012
|
+1.20 / +4.30%
|
28.70
|
29.10
|
28.20
|
29.10
|
29.10
|
13.85
|
685,540
|
|
|
5/4/2012
|
+0.90 / +3.33%
|
27.50
|
27.90
|
27.20
|
27.90
|
27.90
|
13.28
|
3,900
|
|
|
5/3/2012
|
-0.70 / -2.53%
|
27.50
|
28.10
|
27.00
|
27.00
|
27.00
|
12.85
|
66,250
|
|
|
5/2/2012
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.50
|
27.70
|
27.70
|
13.18
|
106,180
|
|
|
4/27/2012
|
+0.20 / +0.72%
|
27.60
|
28.20
|
27.20
|
27.80
|
27.80
|
13.23
|
3,390
|
|
|
4/26/2012
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.60
|
13.13
|
540
|
|
|
4/25/2012
|
+0.10 / +0.36%
|
28.00
|
28.80
|
27.50
|
27.60
|
27.60
|
13.13
|
192,430
|
|
|
4/24/2012
|
+1.20 / +4.56%
|
26.30
|
27.50
|
26.30
|
27.50
|
27.50
|
13.09
|
11,210
|
|
|
4/23/2012
|
+0.60 / +2.33%
|
26.00
|
26.90
|
26.00
|
26.30
|
26.30
|
12.51
|
54,270
|
|
|
4/20/2012
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.40
|
25.70
|
25.70
|
12.23
|
1,270
|
|
|
4/19/2012
|
0.00 / 0.00%
|
25.90
|
26.50
|
25.90
|
25.90
|
25.90
|
12.32
|
31,030
|
|
|
4/18/2012
|
+0.40 / +1.57%
|
24.30
|
26.40
|
24.30
|
25.90
|
25.90
|
12.32
|
66,740
|
|
|
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
|
|
|