|
Closing price on 2/21/2008
|
|
| Open |
55.50 |
| High |
55.50 |
| Low |
55.50 |
| Volume |
9,670 |
| Split-adjusted Price |
20.01 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
20.01
|
9,670
|
|
|
2/20/2008
|
-3.00 / -4.92%
|
58.00
|
60.00
|
58.00
|
58.00
|
58.00
|
20.91
|
11,240
|
|
|
2/19/2008
|
-0.50 / -0.81%
|
59.00
|
61.50
|
59.00
|
61.00
|
61.00
|
22.00
|
19,650
|
|
|
2/18/2008
|
-3.00 / -4.65%
|
61.50
|
62.00
|
61.50
|
61.50
|
61.50
|
22.18
|
17,900
|
|
|
2/15/2008
|
-0.50 / -0.77%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
23.26
|
21,080
|
|
|
2/14/2008
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.00
|
23.44
|
20,140
|
|
|
2/13/2008
|
-2.00 / -2.99%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
23.44
|
7,930
|
|
|
2/12/2008
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
24.16
|
3,040
|
|
|
2/1/2008
|
+1.00 / +1.49%
|
67.50
|
68.00
|
67.50
|
68.00
|
68.00
|
24.52
|
11,520
|
|
|
1/31/2008
|
-3.00 / -4.29%
|
67.00
|
67.50
|
66.50
|
67.00
|
67.00
|
24.16
|
30,900
|
|
|
1/30/2008
|
+3.00 / +4.48%
|
68.50
|
70.00
|
68.00
|
70.00
|
70.00
|
25.24
|
34,700
|
|
|
1/29/2008
|
+1.00 / +1.52%
|
65.50
|
67.00
|
65.00
|
67.00
|
67.00
|
24.16
|
25,670
|
|
|
1/28/2008
|
0.00 / 0.00%
|
65.00
|
66.00
|
64.50
|
66.00
|
66.00
|
23.80
|
23,240
|
|
|
1/25/2008
|
0.00 / 0.00%
|
64.50
|
66.00
|
64.50
|
66.00
|
66.00
|
23.80
|
10,270
|
|
|
1/24/2008
|
-1.00 / -1.49%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
23.80
|
14,010
|
|
|
1/23/2008
|
+1.00 / +1.52%
|
63.50
|
67.00
|
63.00
|
67.00
|
67.00
|
24.16
|
34,760
|
|
|
1/22/2008
|
-2.00 / -2.94%
|
67.00
|
67.00
|
65.50
|
66.00
|
66.00
|
23.80
|
10,170
|
|
|
1/21/2008
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
24.52
|
17,220
|
|
|
1/18/2008
|
-0.50 / -0.72%
|
69.00
|
70.00
|
68.00
|
69.00
|
69.00
|
24.88
|
15,980
|
|
|
1/17/2008
|
-3.00 / -4.14%
|
73.50
|
73.50
|
69.50
|
69.50
|
69.50
|
25.06
|
11,570
|
|
|
1/16/2008
|
+3.00 / +4.32%
|
70.00
|
72.50
|
69.50
|
72.50
|
72.50
|
26.14
|
80,080
|
|
|
1/15/2008
|
-3.50 / -4.79%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
25.06
|
26,670
|
|
|
1/14/2008
|
-1.00 / -1.35%
|
74.00
|
74.00
|
72.00
|
73.00
|
73.00
|
26.32
|
4,940
|
|
|
1/11/2008
|
+1.00 / +1.37%
|
75.50
|
75.50
|
73.50
|
74.00
|
74.00
|
26.68
|
6,640
|
|
|
1/10/2008
|
-2.50 / -3.31%
|
72.50
|
73.00
|
72.00
|
73.00
|
73.00
|
26.32
|
13,290
|
|
|
1/9/2008
|
-1.00 / -1.31%
|
77.00
|
77.50
|
75.50
|
75.50
|
75.50
|
27.23
|
4,730
|
|
|
1/8/2008
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.00
|
76.50
|
76.50
|
27.59
|
7,990
|
|
|
1/7/2008
|
-3.00 / -3.77%
|
78.50
|
78.50
|
76.50
|
76.50
|
76.50
|
27.59
|
7,600
|
|
|
1/4/2008
|
-1.50 / -1.85%
|
80.50
|
81.00
|
79.50
|
79.50
|
79.50
|
28.67
|
3,860
|
|
|
1/3/2008
|
-1.00 / -1.22%
|
82.00
|
82.00
|
81.00
|
81.00
|
81.00
|
29.21
|
4,040
|
|
|