|
Closing price on 4/12/2012
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
272,390 |
| Split-adjusted Price |
7.42 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.10
|
9.40
|
9.40
|
7.42
|
272,390
|
|
|
4/11/2012
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
7.42
|
191,670
|
|
|
4/10/2012
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
7.34
|
179,590
|
|
|
4/9/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
7.26
|
139,710
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
7.18
|
93,530
|
|
|
4/5/2012
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.60
|
9.10
|
9.10
|
7.18
|
91,600
|
|
|
4/4/2012
|
-0.40 / -4.30%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
7.02
|
187,780
|
|
|
4/3/2012
|
+0.40 / +4.49%
|
8.60
|
9.30
|
8.50
|
9.30
|
9.30
|
7.34
|
280,250
|
|
|
3/30/2012
|
-0.40 / -4.30%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
7.02
|
174,580
|
|
|
3/29/2012
|
-0.40 / -4.12%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
7.34
|
173,510
|
|
|
3/28/2012
|
-0.10 / -1.02%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
7.66
|
323,870
|
|
|
3/27/2012
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
7.73
|
624,320
|
|
|
3/26/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.58
|
290,060
|
|
|
3/23/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
7.26
|
374,630
|
|
|
3/22/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
6.95
|
288,690
|
|
|
3/21/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.63
|
99,850
|
|
|
3/20/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.31
|
209,850
|
|
|
3/19/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
6.08
|
185,320
|
|
|
3/16/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.84
|
172,680
|
|
|
3/15/2012
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.50
|
7.10
|
7.10
|
5.60
|
280,910
|
|
|
3/14/2012
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
5.37
|
170,100
|
|
|
3/13/2012
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
5.60
|
261,000
|
|
|
3/12/2012
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
5.60
|
52,130
|
|
|
3/9/2012
|
-0.30 / -3.90%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
5.84
|
233,910
|
|
|
3/8/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.08
|
313,220
|
|
|
3/7/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
5.84
|
328,590
|
|
|
3/6/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.60
|
363,960
|
|
|
3/5/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.37
|
90,750
|
|
|
3/2/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.13
|
131,970
|
|
|
3/1/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.89
|
124,950
|
|
|