|
Closing price on 8/3/2010
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
18,580 |
| Split-adjusted Price |
11.03 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
11.03
|
18,580
|
|
|
8/2/2010
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
11.03
|
23,800
|
|
|
7/30/2010
|
+0.20 / +1.41%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
11.03
|
45,860
|
|
|
7/29/2010
|
-0.30 / -2.07%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
10.88
|
27,920
|
|
|
7/28/2010
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
11.11
|
31,840
|
|
|
7/27/2010
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
11.11
|
22,760
|
|
|
7/26/2010
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
11.18
|
20,960
|
|
|
7/23/2010
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
11.26
|
34,950
|
|
|
7/22/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
11.18
|
22,920
|
|
|
7/21/2010
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
11.49
|
18,570
|
|
|
7/20/2010
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.41
|
44,180
|
|
|
7/19/2010
|
+0.20 / +1.33%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
11.64
|
39,660
|
|
|
7/16/2010
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
11.49
|
46,670
|
|
|
7/15/2010
|
-0.50 / -3.14%
|
15.50
|
15.90
|
15.30
|
15.40
|
15.40
|
11.80
|
59,560
|
|
|
7/14/2010
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
12.18
|
96,650
|
|
|
7/13/2010
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.80
|
12.10
|
173,280
|
|
|
7/12/2010
|
+0.70 / +4.86%
|
14.60
|
15.10
|
14.50
|
15.10
|
15.10
|
11.57
|
86,460
|
|
|
7/9/2010
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
11.03
|
56,750
|
|
|
7/8/2010
|
-0.20 / -1.35%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.60
|
11.18
|
39,630
|
|
|
7/7/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
11.34
|
37,080
|
|
|
7/6/2010
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.80
|
11.34
|
76,840
|
|
|
7/5/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
11.49
|
75,230
|
|
|
7/2/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
11.80
|
65,020
|
|
|
7/1/2010
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.30
|
15.40
|
15.40
|
11.80
|
28,270
|
|
|
6/30/2010
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
11.72
|
72,080
|
|
|
6/29/2010
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
11.87
|
38,340
|
|
|
6/28/2010
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.60
|
11.95
|
29,670
|
|
|
6/25/2010
|
-0.40 / -2.48%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
12.03
|
111,460
|
|
|
6/24/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
12.33
|
101,230
|
|
|
6/23/2010
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
12.41
|
154,510
|
|
|