|
Closing price on 10/19/2011
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
10,010 |
| Split-adjusted Price |
6.11 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2011
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
6.11
|
10,010
|
|
|
10/18/2011
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
6.36
|
11,770
|
|
|
10/17/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.53
|
8,470
|
|
|
10/14/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
6.53
|
3,940
|
|
|
10/13/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
6.53
|
4,380
|
|
|
10/12/2011
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
6.69
|
4,320
|
|
|
10/11/2011
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
6.61
|
6,460
|
|
|
10/10/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
6.36
|
23,210
|
|
|
10/7/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
6.69
|
110,150
|
|
|
10/6/2011
|
-0.50 / -6.02%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
6.53
|
119,550
|
|
|
10/5/2011
|
-0.40 / -4.60%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
6.36
|
142,190
|
|
|
10/4/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
6.66
|
146,950
|
|
|
10/3/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
6.59
|
23,830
|
|
|
9/30/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.51
|
19,290
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
6.43
|
21,410
|
|
|
9/28/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.43
|
4,020
|
|
|
9/27/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
6.43
|
4,040
|
|
|
9/26/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
6.36
|
1,120
|
|
|
9/23/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
6.36
|
2,440
|
|
|
9/22/2011
|
+0.20 / +2.47%
|
8.20
|
8.40
|
7.90
|
8.30
|
8.30
|
6.36
|
13,510
|
|
|
9/21/2011
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
6.21
|
1,950
|
|
|
9/20/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
6.28
|
12,070
|
|
|
9/19/2011
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.00
|
8.60
|
8.60
|
6.59
|
14,910
|
|
|
9/16/2011
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
6.28
|
26,090
|
|
|
9/15/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.60
|
6.59
|
24,990
|
|
|
9/14/2011
|
-0.30 / -3.41%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.50
|
6.51
|
31,400
|
|
|
9/13/2011
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
6.74
|
80,260
|
|
|
9/12/2011
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
6.59
|
27,000
|
|
|
9/9/2011
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
6.74
|
27,760
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.20
|
7.05
|
33,420
|
|
|