|
Closing price on 2/4/2009
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
14,000 |
| Split-adjusted Price |
5.26 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2009
|
-0.30 / -2.10%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
5.26
|
14,000
|
|
|
2/3/2009
|
-0.50 / -3.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
5.37
|
9,490
|
|
|
2/2/2009
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.56
|
5,510
|
|
|
1/23/2009
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
5.63
|
47,340
|
|
|
1/22/2009
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
5.56
|
29,200
|
|
|
1/21/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
5.52
|
14,490
|
|
|
1/20/2009
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.70
|
5.52
|
26,500
|
|
|
1/19/2009
|
+0.40 / +2.76%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
5.60
|
33,110
|
|
|
1/16/2009
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
5.45
|
10,360
|
|
|
1/15/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.48
|
15,240
|
|
|
1/14/2009
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
5.48
|
18,440
|
|
|
1/13/2009
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
5.45
|
10,500
|
|
|
1/12/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.60
|
11,730
|
|
|
1/9/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.63
|
24,980
|
|
|
1/8/2009
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
5.63
|
3,610
|
|
|
1/7/2009
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
5.67
|
9,130
|
|
|
1/6/2009
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
5.63
|
2,330
|
|
|
1/5/2009
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
5.63
|
15,050
|
|
|
1/2/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.63
|
2,670
|
|
|
12/31/2008
|
-0.10 / -0.66%
|
14.70
|
15.50
|
14.70
|
15.00
|
15.00
|
5.63
|
6,340
|
|
|
12/30/2008
|
+0.40 / +2.72%
|
14.80
|
15.10
|
14.70
|
15.10
|
15.10
|
5.67
|
8,740
|
|
|
12/29/2008
|
-0.40 / -2.65%
|
14.70
|
15.10
|
13.80
|
14.70
|
14.70
|
5.52
|
5,110
|
|
|
12/26/2008
|
-0.10 / -0.66%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.10
|
5.45
|
13,380
|
|
|
12/25/2008
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.20
|
5.48
|
8,000
|
|
|
12/24/2008
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
5.45
|
450
|
|
|
12/23/2008
|
-0.30 / -1.96%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.00
|
5.41
|
9,820
|
|
|
12/22/2008
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.20
|
15.30
|
15.30
|
5.52
|
19,880
|
|
|
12/19/2008
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
5.63
|
7,380
|
|
|
12/18/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
5.66
|
2,760
|
|
|
12/17/2008
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
5.66
|
25,660
|
|
|