|
Closing price on 2/24/2010
|
|
| Open |
21.20 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
42,360 |
| Split-adjusted Price |
11.57 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2010
|
-0.30 / -1.36%
|
21.20
|
21.80
|
21.20
|
21.70
|
21.70
|
11.57
|
42,360
|
|
|
2/23/2010
|
-0.50 / -2.22%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
11.73
|
13,350
|
|
|
2/22/2010
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
11.99
|
22,350
|
|
|
2/12/2010
|
+0.80 / +3.70%
|
21.60
|
22.50
|
21.60
|
22.40
|
22.40
|
11.94
|
61,750
|
|
|
2/11/2010
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.51
|
47,720
|
|
|
2/10/2010
|
+0.60 / +2.88%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.40
|
11.41
|
13,440
|
|
|
2/9/2010
|
-0.50 / -2.35%
|
20.90
|
21.40
|
20.80
|
20.80
|
20.80
|
11.09
|
63,980
|
|
|
2/8/2010
|
-0.10 / -0.47%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.30
|
11.35
|
24,640
|
|
|
2/5/2010
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
11.41
|
107,160
|
|
|
2/4/2010
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.60
|
22.00
|
22.00
|
11.73
|
23,350
|
|
|
2/3/2010
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
11.73
|
56,860
|
|
|
2/2/2010
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.50
|
11.46
|
115,600
|
|
|
2/1/2010
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.60
|
11.51
|
21,410
|
|
|
1/29/2010
|
-0.50 / -2.26%
|
22.00
|
22.20
|
21.30
|
21.60
|
21.60
|
11.51
|
99,210
|
|
|
1/28/2010
|
-0.70 / -3.07%
|
22.80
|
22.80
|
22.10
|
22.10
|
22.10
|
11.78
|
51,400
|
|
|
1/27/2010
|
-1.10 / -4.60%
|
23.10
|
23.70
|
22.80
|
22.80
|
22.80
|
12.15
|
95,470
|
|
|
1/26/2010
|
+1.00 / +4.37%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
12.74
|
194,690
|
|
|
1/25/2010
|
-0.10 / -0.43%
|
22.50
|
23.00
|
22.30
|
22.90
|
22.90
|
12.20
|
72,260
|
|
|
1/22/2010
|
0.00 / 0.00%
|
22.20
|
23.10
|
22.20
|
23.00
|
23.00
|
12.26
|
100,710
|
|
|
1/21/2010
|
+0.20 / +0.88%
|
22.80
|
23.40
|
22.50
|
23.00
|
23.00
|
12.26
|
201,070
|
|
|
1/20/2010
|
-0.70 / -2.98%
|
22.60
|
23.50
|
22.60
|
22.80
|
22.80
|
12.15
|
327,050
|
|
|
1/19/2010
|
-1.20 / -4.86%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
12.52
|
974,900
|
|
|
1/18/2010
|
-1.30 / -5.00%
|
25.00
|
25.30
|
24.70
|
24.70
|
24.70
|
13.16
|
306,720
|
|
|
1/15/2010
|
-0.60 / -2.26%
|
26.50
|
26.60
|
25.80
|
26.00
|
26.00
|
13.86
|
200,790
|
|
|
1/14/2010
|
+0.20 / +0.76%
|
27.40
|
27.40
|
26.50
|
26.60
|
26.60
|
14.18
|
275,580
|
|
|
1/13/2010
|
+0.70 / +2.72%
|
25.70
|
26.40
|
24.50
|
26.40
|
26.40
|
14.07
|
216,360
|
|
|
1/12/2010
|
-1.30 / -4.81%
|
26.80
|
27.70
|
25.70
|
25.70
|
25.70
|
13.70
|
211,180
|
|
|
1/11/2010
|
+0.40 / +1.50%
|
27.50
|
27.60
|
26.00
|
27.00
|
27.00
|
14.39
|
284,470
|
|
|
1/8/2010
|
-1.30 / -4.66%
|
29.20
|
29.20
|
26.60
|
26.60
|
26.60
|
14.18
|
465,330
|
|
|
1/7/2010
|
+1.30 / +4.89%
|
27.90
|
27.90
|
26.60
|
27.90
|
27.90
|
14.87
|
582,470
|
|
|