|
Closing price on 2/5/2010
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
107,160 |
| Split-adjusted Price |
11.41 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2010
|
+1.20 / +4.72%
|
25.10
|
26.60
|
24.80
|
26.60
|
26.60
|
14.18
|
445,200
|
|
|
1/5/2010
|
+0.20 / +0.79%
|
26.30
|
26.40
|
25.20
|
25.40
|
25.40
|
13.54
|
528,380
|
|
|
1/4/2010
|
+1.20 / +5.00%
|
24.50
|
25.20
|
24.50
|
25.20
|
25.20
|
13.43
|
302,470
|
|
|
12/31/2009
|
0.00 / 0.00%
|
24.80
|
25.00
|
23.80
|
24.00
|
24.00
|
12.79
|
207,850
|
|
|
12/30/2009
|
+0.10 / +0.42%
|
25.00
|
25.00
|
23.90
|
24.00
|
24.00
|
12.79
|
139,110
|
|
|
12/29/2009
|
-1.20 / -4.78%
|
24.00
|
25.00
|
23.90
|
23.90
|
23.90
|
12.74
|
156,660
|
|
|
12/28/2009
|
-1.20 / -4.56%
|
25.00
|
26.50
|
25.00
|
25.10
|
25.10
|
13.38
|
163,320
|
|
|
12/25/2009
|
+1.20 / +4.78%
|
26.00
|
26.30
|
25.10
|
26.30
|
26.30
|
14.02
|
395,360
|
|
|