|
Closing price on 10/19/2009
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
37.60 |
| Volume |
384,060 |
| Split-adjusted Price |
14.40 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
-1.40 / -3.59%
|
39.00
|
39.00
|
37.60
|
37.60
|
37.60
|
14.40
|
384,060
|
|
|
10/16/2009
|
+0.40 / +1.04%
|
38.60
|
40.00
|
37.70
|
39.00
|
39.00
|
14.93
|
703,720
|
|
|
10/15/2009
|
-0.20 / -0.52%
|
40.70
|
40.70
|
37.00
|
38.60
|
38.60
|
14.78
|
610,820
|
|
|
10/14/2009
|
+1.40 / +3.74%
|
36.20
|
38.90
|
36.10
|
38.80
|
38.80
|
14.86
|
615,560
|
|
|
10/13/2009
|
+1.70 / +4.76%
|
37.40
|
37.40
|
35.80
|
37.40
|
37.40
|
14.32
|
803,310
|
|
|
10/12/2009
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
13.67
|
326,030
|
|
|
10/9/2009
|
+1.60 / +4.94%
|
33.50
|
34.00
|
33.10
|
34.00
|
34.00
|
13.02
|
934,130
|
|
|
10/8/2009
|
+0.60 / +1.89%
|
31.50
|
32.40
|
31.00
|
32.40
|
32.40
|
12.41
|
321,700
|
|
|
10/7/2009
|
+1.50 / +4.95%
|
30.30
|
31.80
|
30.30
|
31.80
|
31.80
|
12.18
|
314,430
|
|
|
10/6/2009
|
-0.20 / -0.66%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.30
|
11.60
|
316,390
|
|
|
10/5/2009
|
-1.20 / -3.79%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.50
|
11.68
|
329,040
|
|
|
10/2/2009
|
-0.40 / -1.25%
|
30.70
|
31.70
|
30.50
|
31.70
|
31.70
|
12.14
|
637,970
|
|
|
10/1/2009
|
-1.60 / -4.75%
|
32.90
|
33.50
|
32.10
|
32.10
|
32.10
|
12.29
|
353,110
|
|
|
9/30/2009
|
+0.70 / +2.12%
|
34.60
|
34.60
|
33.50
|
33.70
|
33.70
|
12.90
|
736,980
|
|
|
9/29/2009
|
+1.50 / +4.76%
|
32.50
|
33.00
|
32.00
|
33.00
|
33.00
|
12.64
|
775,410
|
|
|
9/28/2009
|
-0.50 / -1.56%
|
32.00
|
32.30
|
30.40
|
31.50
|
31.50
|
12.06
|
668,080
|
|
|
9/25/2009
|
+0.30 / +0.95%
|
31.80
|
32.50
|
31.40
|
32.00
|
32.00
|
12.25
|
210,360
|
|
|
9/24/2009
|
-0.80 / -2.46%
|
32.50
|
32.50
|
31.50
|
31.70
|
31.70
|
12.14
|
283,220
|
|
|
9/23/2009
|
-1.00 / -2.99%
|
34.50
|
34.50
|
32.50
|
32.50
|
32.50
|
12.44
|
535,510
|
|
|
9/22/2009
|
+1.00 / +3.08%
|
34.10
|
34.10
|
32.60
|
33.50
|
33.50
|
12.83
|
769,750
|
|
|
9/21/2009
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.50
|
12.44
|
376,310
|
|
|
9/18/2009
|
+1.10 / +3.68%
|
30.00
|
31.10
|
29.80
|
31.00
|
31.00
|
11.87
|
529,010
|
|
|
9/17/2009
|
+1.00 / +3.46%
|
29.50
|
30.10
|
29.20
|
29.90
|
29.90
|
11.45
|
321,060
|
|
|
9/16/2009
|
-0.10 / -0.34%
|
28.60
|
29.80
|
28.60
|
28.90
|
28.90
|
11.07
|
229,330
|
|
|
9/15/2009
|
-0.90 / -3.01%
|
29.70
|
29.70
|
28.80
|
29.00
|
29.00
|
11.10
|
264,900
|
|
|
9/14/2009
|
-0.20 / -0.66%
|
30.10
|
30.50
|
29.50
|
29.90
|
29.90
|
11.45
|
321,150
|
|
|
9/11/2009
|
+1.00 / +3.44%
|
29.20
|
30.50
|
29.20
|
30.10
|
30.10
|
11.53
|
320,990
|
|
|
9/10/2009
|
-0.50 / -1.69%
|
29.10
|
29.60
|
28.90
|
29.10
|
29.10
|
11.14
|
159,360
|
|
|
9/9/2009
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.60
|
11.33
|
234,270
|
|
|
9/8/2009
|
+0.80 / +2.78%
|
29.20
|
30.00
|
29.10
|
29.60
|
29.60
|
11.33
|
685,130
|
|
|