|
Closing price on 12/10/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
7,900 |
| Split-adjusted Price |
10.20 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.40 / +1.63%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.90
|
10.20
|
7,900
|
|
|
12/9/2010
|
+0.70 / +2.94%
|
24.50
|
24.50
|
23.50
|
24.50
|
24.50
|
10.03
|
7,510
|
|
|
12/8/2010
|
-0.90 / -3.64%
|
24.70
|
24.70
|
23.80
|
23.80
|
23.80
|
9.75
|
6,200
|
|
|
12/7/2010
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
10.12
|
160,760
|
|
|
12/6/2010
|
-1.00 / -3.70%
|
27.30
|
27.30
|
25.70
|
26.00
|
26.00
|
10.65
|
25,150
|
|
|
12/3/2010
|
+0.60 / +2.27%
|
27.40
|
27.40
|
26.00
|
27.00
|
27.00
|
11.06
|
3,940
|
|
|
12/2/2010
|
+0.70 / +2.72%
|
24.70
|
26.40
|
24.70
|
26.40
|
26.40
|
10.81
|
1,900
|
|
|
12/1/2010
|
+1.20 / +4.90%
|
23.40
|
25.70
|
23.40
|
25.70
|
25.70
|
10.53
|
150,700
|
|
|
11/30/2010
|
+0.90 / +3.81%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.50
|
10.03
|
16,860
|
|
|
11/29/2010
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.60
|
9.67
|
18,320
|
|
|
11/26/2010
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
9.67
|
9,120
|
|
|
11/25/2010
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.80
|
24.00
|
24.00
|
9.83
|
6,250
|
|
|
11/24/2010
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.80
|
9.75
|
1,070
|
|
|
11/23/2010
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.79
|
120
|
|
|
11/22/2010
|
-0.30 / -1.25%
|
22.80
|
23.70
|
22.80
|
23.70
|
23.70
|
9.71
|
2,140
|
|
|
11/19/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
24.00
|
24.00
|
9.83
|
1,080
|
|
|
11/18/2010
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
9.83
|
2,320
|
|
|
11/17/2010
|
-0.10 / -0.41%
|
23.10
|
24.10
|
23.10
|
24.10
|
24.10
|
9.87
|
1,160
|
|
|
11/16/2010
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.30
|
24.20
|
24.20
|
9.91
|
1,400
|
|
|
11/15/2010
|
-0.30 / -1.22%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
9.91
|
3,980
|
|
|
11/12/2010
|
-0.60 / -2.39%
|
24.50
|
24.90
|
24.50
|
24.50
|
24.50
|
10.03
|
1,400
|
|
|
11/11/2010
|
-0.50 / -1.95%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.10
|
10.28
|
210
|
|
|
11/10/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
10.49
|
240
|
|
|
11/9/2010
|
-0.20 / -0.78%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.60
|
10.49
|
70
|
|
|
11/8/2010
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
10.57
|
500
|
|
|
11/5/2010
|
+0.80 / +3.20%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.80
|
10.57
|
11,610
|
|
|
11/4/2010
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
10.24
|
10,740
|
|
|
11/3/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
10.24
|
10,660
|
|
|
11/2/2010
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.24
|
7,100
|
|
|
11/1/2010
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.00
|
10.65
|
3,440
|
|
|