Closing price on 8/13/2012
|
|
Open |
26.70 |
High |
26.70 |
Low |
26.70 |
Volume |
0 |
Split-adjusted Price |
12.71 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2012
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
12.71
|
0
|
|
8/10/2012
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.70
|
26.70
|
26.70
|
12.71
|
860
|
|
8/9/2012
|
-0.10 / -0.37%
|
26.30
|
27.80
|
26.30
|
26.70
|
26.70
|
12.71
|
1,520
|
|
8/8/2012
|
-1.20 / -4.29%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
12.75
|
110
|
|
8/7/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.32
|
0
|
|
8/6/2012
|
+1.20 / +4.48%
|
26.60
|
28.00
|
26.60
|
28.00
|
28.00
|
13.32
|
20
|
|
8/3/2012
|
-1.10 / -3.94%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
12.75
|
10
|
|
8/2/2012
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.60
|
27.90
|
27.90
|
13.28
|
4,500
|
|
8/1/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.32
|
0
|
|
7/31/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.40
|
28.00
|
28.00
|
13.32
|
1,010
|
|
7/30/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.32
|
0
|
|
7/27/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.32
|
0
|
|
7/26/2012
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.32
|
1,120
|
|
7/25/2012
|
+1.10 / +4.07%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
13.37
|
20
|
|
7/24/2012
|
-1.00 / -3.57%
|
27.00
|
27.70
|
27.00
|
27.00
|
27.00
|
12.85
|
4,080
|
|
7/23/2012
|
+0.40 / +1.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.32
|
10
|
|
7/20/2012
|
-1.30 / -4.50%
|
27.70
|
27.80
|
27.60
|
27.60
|
27.60
|
13.13
|
8,130
|
|
7/19/2012
|
-0.60 / -2.03%
|
28.10
|
28.90
|
28.10
|
28.90
|
28.90
|
13.75
|
2,420
|
|
7/18/2012
|
+0.30 / +1.03%
|
28.00
|
29.50
|
27.80
|
29.50
|
29.50
|
14.04
|
4,680
|
|
7/17/2012
|
+0.70 / +2.46%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
13.89
|
10
|
|
7/16/2012
|
-1.50 / -5.00%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.50
|
13.56
|
1,241,200
|
|
7/13/2012
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.50
|
30.00
|
30.00
|
14.28
|
6,100
|
|
7/12/2012
|
+1.30 / +4.53%
|
27.50
|
30.00
|
27.40
|
30.00
|
30.00
|
14.28
|
950
|
|
7/11/2012
|
-1.50 / -4.97%
|
28.70
|
30.20
|
28.70
|
28.70
|
28.70
|
13.66
|
1,820
|
|
7/10/2012
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
14.37
|
621,760
|
|
7/9/2012
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.08
|
10
|
|
7/6/2012
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
15.18
|
10
|
|
7/5/2012
|
-0.30 / -0.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
15.18
|
60,000
|
|
7/4/2012
|
+1.30 / +4.21%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
15.32
|
10
|
|
7/3/2012
|
-1.60 / -4.92%
|
30.90
|
32.50
|
30.90
|
30.90
|
30.90
|
14.70
|
540
|
|
|