|
|
Closing price on 5/23/2014
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
998,300 |
| Split-adjusted Price |
5.52 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
5.52
|
998,300
|
|
|
5/22/2014
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.60
|
6.70
|
6.70
|
5.61
|
1,927,040
|
|
|
5/21/2014
|
+0.20 / +2.94%
|
6.70
|
7.10
|
6.60
|
7.00
|
7.00
|
5.86
|
1,915,180
|
|
|
5/20/2014
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.80
|
5.69
|
1,689,340
|
|
|
5/19/2014
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.80
|
6.40
|
6.40
|
5.35
|
1,742,060
|
|
|
5/16/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
5.02
|
1,098,860
|
|
|
5/15/2014
|
-0.40 / -6.56%
|
5.90
|
6.40
|
5.70
|
5.70
|
5.70
|
4.77
|
1,686,120
|
|
|
5/14/2014
|
+0.30 / +5.17%
|
5.50
|
6.20
|
5.40
|
6.10
|
6.10
|
5.10
|
2,274,840
|
|
|
5/13/2014
|
-0.40 / -6.45%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
4.85
|
774,760
|
|
|
5/12/2014
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.19
|
297,710
|
|
|
5/9/2014
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.60
|
5.52
|
812,750
|
|
|
5/8/2014
|
-0.40 / -5.88%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.35
|
1,379,620
|
|
|
5/7/2014
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
5.69
|
1,133,840
|
|
|
5/6/2014
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
5.35
|
1,606,400
|
|
|
5/5/2014
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.70
|
5.61
|
1,244,620
|
|
|
4/29/2014
|
-0.20 / -2.74%
|
7.20
|
7.40
|
6.90
|
7.10
|
7.10
|
5.94
|
935,360
|
|
|
4/28/2014
|
-0.50 / -6.41%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
6.11
|
722,470
|
|
|
4/25/2014
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.80
|
6.53
|
1,240,770
|
|
|
4/24/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
6.44
|
494,220
|
|
|
4/23/2014
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
6.53
|
1,133,020
|
|
|
4/22/2014
|
+0.40 / +5.06%
|
8.00
|
8.30
|
7.50
|
8.30
|
8.30
|
6.94
|
1,490,410
|
|
|
4/21/2014
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.90
|
6.61
|
869,420
|
|
|
4/18/2014
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
6.94
|
1,808,060
|
|
|
4/17/2014
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.50
|
7.11
|
1,711,600
|
|
|
4/16/2014
|
-0.60 / -6.98%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.00
|
6.69
|
1,655,180
|
|
|
4/15/2014
|
-0.20 / -2.27%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.60
|
7.19
|
2,089,890
|
|
|
4/14/2014
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
7.36
|
2,625,060
|
|
|
4/11/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
7.11
|
1,055,350
|
|
|
4/10/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
7.19
|
881,390
|
|
|
4/8/2014
|
-0.10 / -1.15%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
7.19
|
1,032,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|