|
Closing price on 10/4/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
146,950 |
| Split-adjusted Price |
6.29 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
6.29
|
146,950
|
|
|
10/3/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
6.22
|
23,830
|
|
|
9/30/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.14
|
19,290
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
6.07
|
21,410
|
|
|
9/28/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.07
|
4,020
|
|
|
9/27/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
6.07
|
4,040
|
|
|
9/26/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
6.00
|
1,120
|
|
|
9/23/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
6.00
|
2,440
|
|
|
9/22/2011
|
+0.20 / +2.47%
|
8.20
|
8.40
|
7.90
|
8.30
|
8.30
|
6.00
|
13,510
|
|
|
9/21/2011
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
5.85
|
1,950
|
|
|
9/20/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
5.93
|
12,070
|
|
|
9/19/2011
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.00
|
8.60
|
8.60
|
6.22
|
14,910
|
|
|
9/16/2011
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
5.93
|
26,090
|
|
|
9/15/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.60
|
6.22
|
24,990
|
|
|
9/14/2011
|
-0.30 / -3.41%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.50
|
6.14
|
31,400
|
|
|
9/13/2011
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
6.36
|
80,260
|
|
|
9/12/2011
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
6.22
|
27,000
|
|
|
9/9/2011
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
6.36
|
27,760
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.20
|
6.65
|
33,420
|
|
|
9/7/2011
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
6.65
|
10,270
|
|
|
9/6/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
6.36
|
3,230
|
|
|
9/5/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
6.50
|
50,790
|
|
|
9/1/2011
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
6.22
|
62,600
|
|
|
8/31/2011
|
+0.20 / +2.50%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.20
|
5.93
|
14,140
|
|
|
8/30/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.78
|
11,250
|
|
|
8/29/2011
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
5.71
|
6,590
|
|
|
8/26/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
5.56
|
4,560
|
|
|
8/25/2011
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.56
|
5,720
|
|
|
8/24/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
5.64
|
8,410
|
|
|
8/23/2011
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
5.64
|
11,730
|
|
|