Closing price on 6/19/2012
|
|
Open |
31.00 |
High |
32.00 |
Low |
31.00 |
Volume |
44,880 |
Split-adjusted Price |
14.75 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2012
|
+0.50 / +1.64%
|
31.00
|
32.00
|
31.00
|
31.00
|
31.00
|
14.75
|
44,880
|
|
6/18/2012
|
+1.40 / +4.81%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.51
|
3,490
|
|
6/15/2012
|
-1.00 / -3.32%
|
30.50
|
31.00
|
29.10
|
29.10
|
29.10
|
13.85
|
3,040
|
|
6/14/2012
|
+0.10 / +0.33%
|
30.10
|
31.00
|
30.00
|
30.10
|
30.10
|
14.32
|
58,900
|
|
6/13/2012
|
+1.40 / +4.90%
|
29.00
|
30.00
|
28.80
|
30.00
|
30.00
|
14.28
|
14,030
|
|
6/12/2012
|
+0.60 / +2.14%
|
29.40
|
29.40
|
27.50
|
28.60
|
28.60
|
13.61
|
7,300
|
|
6/11/2012
|
-0.70 / -2.44%
|
29.10
|
29.90
|
28.00
|
28.00
|
28.00
|
13.32
|
19,490
|
|
6/8/2012
|
-0.20 / -0.69%
|
28.60
|
29.00
|
28.60
|
28.70
|
28.70
|
13.66
|
23,820
|
|
6/7/2012
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.90
|
13.75
|
4,020
|
|
6/6/2012
|
+0.10 / +0.35%
|
29.90
|
29.90
|
28.90
|
28.90
|
28.90
|
13.75
|
1,510
|
|
6/5/2012
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
13.70
|
200
|
|
6/4/2012
|
-0.50 / -1.71%
|
28.60
|
29.20
|
28.50
|
28.70
|
28.70
|
13.66
|
38,520
|
|
6/1/2012
|
+0.70 / +2.46%
|
27.30
|
29.80
|
27.30
|
29.20
|
29.20
|
13.89
|
17,400
|
|
5/31/2012
|
+0.40 / +1.42%
|
29.30
|
29.30
|
28.50
|
28.50
|
28.50
|
13.56
|
3,450
|
|
5/30/2012
|
-0.40 / -1.40%
|
29.50
|
29.50
|
28.10
|
28.10
|
28.10
|
13.37
|
910
|
|
5/29/2012
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.50
|
13.56
|
8,170
|
|
5/28/2012
|
+0.10 / +0.35%
|
30.20
|
30.30
|
29.00
|
29.00
|
29.00
|
13.80
|
154,800
|
|
5/25/2012
|
+1.30 / +4.71%
|
26.40
|
28.90
|
26.40
|
28.90
|
28.90
|
13.75
|
239,220
|
|
5/24/2012
|
-1.20 / -4.17%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.60
|
13.13
|
9,030
|
|
5/23/2012
|
-1.20 / -4.00%
|
28.60
|
30.00
|
28.60
|
28.80
|
28.80
|
13.70
|
3,660
|
|
5/22/2012
|
+0.20 / +0.67%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
14.28
|
22,150
|
|
5/21/2012
|
+1.40 / +4.93%
|
29.00
|
29.80
|
28.70
|
29.80
|
29.80
|
14.18
|
276,410
|
|
5/18/2012
|
+1.30 / +4.80%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
13.51
|
55,510
|
|
5/17/2012
|
-1.30 / -4.58%
|
29.00
|
29.20
|
27.10
|
27.10
|
27.10
|
12.90
|
655,000
|
|
5/16/2012
|
+1.30 / +4.80%
|
27.10
|
28.40
|
27.10
|
28.40
|
28.40
|
13.51
|
648,150
|
|
5/15/2012
|
-1.40 / -4.91%
|
28.60
|
29.10
|
27.10
|
27.10
|
27.10
|
12.90
|
163,980
|
|
5/14/2012
|
-0.80 / -2.73%
|
29.30
|
29.50
|
28.00
|
28.50
|
28.50
|
13.56
|
56,570
|
|
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
|
|
|