|
Closing price on 3/28/2012
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
323,870 |
| Split-adjusted Price |
8.12 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-0.10 / -1.02%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
8.12
|
323,870
|
|
|
3/27/2012
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
8.20
|
624,320
|
|
|
3/26/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
8.03
|
290,060
|
|
|
3/23/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
7.70
|
374,630
|
|
|
3/22/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.36
|
288,690
|
|
|
3/21/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.03
|
99,850
|
|
|
3/20/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.69
|
209,850
|
|
|
3/19/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
6.44
|
185,320
|
|
|
3/16/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
6.19
|
172,680
|
|
|
3/15/2012
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.50
|
7.10
|
7.10
|
5.94
|
280,910
|
|
|
3/14/2012
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
5.69
|
170,100
|
|
|
3/13/2012
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
5.94
|
261,000
|
|
|
3/12/2012
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
5.94
|
52,130
|
|
|
3/9/2012
|
-0.30 / -3.90%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
6.19
|
233,910
|
|
|
3/8/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.44
|
313,220
|
|
|
3/7/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
6.19
|
328,590
|
|
|
3/6/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.94
|
363,960
|
|
|
3/5/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.69
|
90,750
|
|
|
3/2/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.44
|
131,970
|
|
|
3/1/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.19
|
124,950
|
|
|
2/29/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
5.19
|
155,340
|
|
|
2/28/2012
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.10
|
252,070
|
|
|
2/27/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
5.02
|
70,530
|
|
|
2/24/2012
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
4.85
|
190,270
|
|
|
2/23/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
4.77
|
198,810
|
|
|
2/22/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.50
|
4.60
|
85,220
|
|
|
2/21/2012
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
4.43
|
78,140
|
|
|
2/20/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
4.60
|
46,300
|
|
|
2/17/2012
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
4.43
|
15,260
|
|
|
2/16/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
4.35
|
63,660
|
|
|