Closing price on 9/10/2012
|
|
Open |
23.30 |
High |
23.60 |
Low |
23.10 |
Volume |
3,300 |
Split-adjusted Price |
11.09 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2012
|
-0.20 / -0.85%
|
23.30
|
23.60
|
23.10
|
23.30
|
23.30
|
11.09
|
3,300
|
|
9/7/2012
|
-1.10 / -4.47%
|
23.70
|
25.50
|
23.40
|
23.50
|
23.50
|
11.18
|
210
|
|
9/6/2012
|
-0.80 / -3.15%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
11.71
|
1,000
|
|
9/5/2012
|
-1.30 / -4.87%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.40
|
12.09
|
1,720
|
|
9/4/2012
|
-0.10 / -0.37%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
12.71
|
1,410
|
|
8/31/2012
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
12.75
|
10
|
|
8/30/2012
|
+0.30 / +1.19%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.18
|
160
|
|
8/29/2012
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.04
|
310
|
|
8/28/2012
|
+0.20 / +0.76%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.60
|
12.66
|
110
|
|
8/27/2012
|
-0.10 / -0.38%
|
25.80
|
26.40
|
25.80
|
26.40
|
26.40
|
12.56
|
20
|
|
8/24/2012
|
+0.90 / +3.52%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.50
|
12.61
|
40
|
|
8/23/2012
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.60
|
25.60
|
25.60
|
12.18
|
660
|
|
8/22/2012
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.18
|
0
|
|
8/21/2012
|
-0.20 / -0.78%
|
25.50
|
25.80
|
25.50
|
25.60
|
25.60
|
12.18
|
3,610
|
|
8/20/2012
|
-1.10 / -4.09%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
12.28
|
6,730
|
|
8/17/2012
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.90
|
12.80
|
600
|
|
8/16/2012
|
+1.00 / +3.82%
|
26.50
|
27.20
|
26.30
|
27.20
|
27.20
|
12.94
|
510
|
|
8/15/2012
|
-1.30 / -4.73%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.20
|
12.47
|
290
|
|
8/14/2012
|
+0.80 / +3.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.09
|
20
|
|
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
|
|
|