Closing price on 10/27/2010
|
|
Open |
25.10 |
High |
25.90 |
Low |
25.00 |
Volume |
2,850 |
Split-adjusted Price |
10.61 |
|
|
AGF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2010
|
-0.10 / -0.38%
|
25.10
|
25.90
|
25.00
|
25.90
|
25.90
|
10.61
|
2,850
|
|
10/26/2010
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
26.00
|
10.65
|
250
|
|
10/25/2010
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.80
|
25.80
|
25.80
|
10.57
|
370
|
|
10/22/2010
|
+1.20 / +4.88%
|
25.70
|
25.80
|
24.50
|
25.80
|
25.80
|
10.57
|
4,410
|
|
10/21/2010
|
-2.00 / -7.52%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
10.08
|
2,390
|
|
10/20/2010
|
-1.30 / -4.66%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.60
|
10.49
|
4,860
|
|
10/19/2010
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
11.00
|
0
|
|
10/18/2010
|
+0.30 / +1.09%
|
27.60
|
27.90
|
26.50
|
27.90
|
27.90
|
11.00
|
18,580
|
|
10/15/2010
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.60
|
10.88
|
1,210
|
|
10/14/2010
|
-0.40 / -1.44%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
10.80
|
1,000
|
|
10/13/2010
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
10.96
|
1,200
|
|
10/12/2010
|
0.00 / 0.00%
|
27.00
|
28.00
|
26.90
|
28.00
|
28.00
|
11.04
|
1,740
|
|
10/11/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.60
|
28.00
|
28.00
|
11.04
|
12,010
|
|
10/8/2010
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
11.04
|
5,990
|
|
10/7/2010
|
+0.10 / +0.36%
|
28.40
|
28.40
|
27.40
|
28.20
|
28.20
|
11.12
|
370
|
|
10/6/2010
|
+0.90 / +3.31%
|
27.20
|
28.20
|
27.20
|
28.10
|
28.10
|
11.08
|
9,250
|
|
10/5/2010
|
-1.10 / -3.89%
|
27.20
|
27.60
|
27.20
|
27.20
|
27.20
|
10.72
|
2,120
|
|
10/4/2010
|
0.00 / 0.00%
|
29.30
|
29.30
|
27.90
|
28.30
|
28.30
|
11.16
|
2,700
|
|
10/1/2010
|
+0.80 / +2.91%
|
28.00
|
28.30
|
27.60
|
28.30
|
28.30
|
11.16
|
10,210
|
|
9/30/2010
|
-0.50 / -1.79%
|
27.90
|
28.30
|
27.50
|
27.50
|
27.50
|
10.84
|
6,490
|
|
9/29/2010
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.00
|
28.00
|
28.00
|
11.04
|
22,320
|
|
9/28/2010
|
-0.10 / -0.36%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
11.04
|
5,190
|
|
9/27/2010
|
+0.40 / +1.44%
|
27.70
|
28.40
|
27.00
|
28.10
|
28.10
|
11.08
|
410
|
|
9/24/2010
|
+0.20 / +0.73%
|
27.50
|
27.70
|
26.90
|
27.70
|
27.70
|
10.92
|
3,980
|
|
9/23/2010
|
-0.50 / -1.79%
|
28.30
|
28.30
|
27.40
|
27.50
|
27.50
|
10.84
|
6,000
|
|
9/22/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.60
|
28.00
|
28.00
|
11.04
|
21,120
|
|
9/21/2010
|
-0.50 / -1.75%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.00
|
11.04
|
1,890
|
|
9/20/2010
|
+0.10 / +0.35%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.50
|
11.23
|
3,760
|
|
9/17/2010
|
+1.00 / +3.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
11.19
|
5,210
|
|
9/16/2010
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.40
|
10.80
|
8,370
|
|
|