|
Closing price on 10/10/2014
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.80 |
| Volume |
8,340 |
| Split-adjusted Price |
16.98 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
-1.10 / -4.78%
|
22.90
|
22.90
|
21.80
|
21.90
|
21.90
|
16.98
|
8,340
|
|
|
10/9/2014
|
+0.60 / +2.68%
|
22.40
|
23.40
|
22.20
|
23.00
|
23.00
|
17.83
|
29,690
|
|
|
10/8/2014
|
-0.80 / -3.45%
|
22.50
|
23.20
|
22.40
|
22.40
|
22.40
|
17.37
|
13,740
|
|
|
10/7/2014
|
+0.50 / +2.20%
|
23.70
|
23.70
|
22.50
|
23.20
|
23.20
|
17.99
|
18,830
|
|
|
10/6/2014
|
+1.20 / +5.58%
|
21.00
|
23.00
|
21.00
|
22.70
|
22.70
|
17.60
|
40,770
|
|
|
10/3/2014
|
-0.50 / -2.27%
|
21.90
|
22.40
|
21.10
|
21.50
|
21.50
|
16.67
|
10,450
|
|
|
10/2/2014
|
+0.20 / +0.92%
|
21.90
|
22.50
|
21.90
|
22.00
|
22.00
|
17.06
|
8,100
|
|
|
10/1/2014
|
+0.30 / +1.40%
|
21.60
|
22.40
|
21.50
|
21.80
|
21.80
|
16.90
|
32,170
|
|
|
9/30/2014
|
+0.90 / +4.37%
|
21.30
|
21.50
|
20.60
|
21.50
|
21.50
|
16.67
|
19,570
|
|
|
9/29/2014
|
-0.90 / -4.19%
|
21.30
|
21.30
|
20.50
|
20.60
|
20.60
|
15.97
|
28,130
|
|
|
9/26/2014
|
-0.30 / -1.38%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.50
|
16.67
|
19,850
|
|
|
9/25/2014
|
-1.20 / -5.22%
|
23.40
|
23.40
|
21.60
|
21.80
|
21.80
|
16.90
|
1,216,160
|
|
|
9/24/2014
|
+0.60 / +2.68%
|
21.50
|
23.70
|
21.50
|
23.00
|
23.00
|
17.83
|
5,560
|
|
|
9/23/2014
|
-1.60 / -6.67%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.40
|
17.37
|
53,050
|
|
|
9/22/2014
|
-0.50 / -2.04%
|
24.80
|
25.00
|
23.60
|
24.00
|
24.00
|
18.61
|
13,750
|
|
|
9/19/2014
|
+1.60 / +6.99%
|
24.30
|
24.50
|
22.10
|
24.50
|
24.50
|
19.00
|
10,430
|
|
|
9/18/2014
|
-1.00 / -4.18%
|
22.80
|
25.50
|
22.80
|
22.90
|
22.90
|
17.76
|
46,080
|
|
|
9/17/2014
|
-1.70 / -6.64%
|
27.30
|
27.30
|
23.90
|
23.90
|
23.90
|
18.53
|
154,660
|
|
|
9/16/2014
|
+1.60 / +6.67%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
19.85
|
33,440
|
|
|
9/15/2014
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.61
|
13,550
|
|
|
9/12/2014
|
+1.40 / +6.64%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.45
|
47,350
|
|
|
9/11/2014
|
+1.30 / +6.57%
|
20.00
|
21.10
|
19.90
|
21.10
|
21.10
|
16.36
|
82,330
|
|
|
9/10/2014
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.35
|
4,000
|
|
|
9/9/2014
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.50
|
19.80
|
19.80
|
15.35
|
8,930
|
|
|
9/8/2014
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.30
|
20.00
|
20.00
|
15.51
|
6,310
|
|
|
9/5/2014
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
15.51
|
29,690
|
|
|
9/4/2014
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
15.51
|
3,110
|
|
|
9/3/2014
|
+0.40 / +2.02%
|
20.50
|
20.50
|
19.90
|
20.20
|
20.20
|
15.66
|
16,450
|
|
|
8/29/2014
|
+0.60 / +3.13%
|
19.40
|
20.00
|
19.30
|
19.80
|
19.80
|
15.35
|
22,470
|
|
|
8/28/2014
|
-0.20 / -1.03%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
14.89
|
1,240
|
|
|