|
Closing price on 3/11/2014
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
16,420 |
| Split-adjusted Price |
15.97 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.60
|
15.97
|
16,420
|
|
|
3/10/2014
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.60
|
15.97
|
4,570
|
|
|
3/7/2014
|
+0.30 / +1.48%
|
21.70
|
21.70
|
20.50
|
20.60
|
20.60
|
15.97
|
6,330
|
|
|
3/6/2014
|
-0.40 / -1.93%
|
20.30
|
20.70
|
20.00
|
20.30
|
20.30
|
15.74
|
8,680
|
|
|
3/5/2014
|
0.00 / 0.00%
|
20.40
|
21.50
|
20.40
|
20.70
|
20.70
|
16.05
|
9,290
|
|
|
3/4/2014
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.05
|
14,760
|
|
|
3/3/2014
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
21.00
|
21.00
|
16.28
|
22,870
|
|
|
2/28/2014
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.10
|
21.00
|
21.00
|
16.28
|
30,250
|
|
|
2/27/2014
|
-0.70 / -3.21%
|
21.50
|
21.80
|
21.10
|
21.10
|
21.10
|
15.59
|
61,360
|
|
|
2/26/2014
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.80
|
16.10
|
45,040
|
|
|
2/25/2014
|
+0.10 / +0.46%
|
20.70
|
21.80
|
20.70
|
21.80
|
21.80
|
16.10
|
72,960
|
|
|
2/24/2014
|
-0.30 / -1.36%
|
22.40
|
22.80
|
21.60
|
21.70
|
21.70
|
16.03
|
44,190
|
|
|
2/21/2014
|
+1.00 / +4.76%
|
22.00
|
22.10
|
21.10
|
22.00
|
22.00
|
16.25
|
92,430
|
|
|
2/20/2014
|
-0.50 / -2.33%
|
21.50
|
21.90
|
20.60
|
21.00
|
21.00
|
15.51
|
57,770
|
|
|
2/19/2014
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
15.88
|
44,250
|
|
|
2/18/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.50
|
15.88
|
23,120
|
|
|
2/17/2014
|
+0.30 / +1.42%
|
21.20
|
21.80
|
21.00
|
21.50
|
21.50
|
15.88
|
76,120
|
|
|
2/14/2014
|
-0.20 / -0.93%
|
20.80
|
21.40
|
20.80
|
21.20
|
21.20
|
15.66
|
31,990
|
|
|
2/13/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.80
|
21.40
|
21.40
|
15.81
|
21,840
|
|
|
2/12/2014
|
+1.40 / +7.00%
|
19.10
|
21.40
|
19.00
|
21.40
|
21.40
|
15.81
|
146,670
|
|
|
2/11/2014
|
+1.00 / +5.26%
|
19.10
|
20.30
|
19.00
|
20.00
|
20.00
|
14.77
|
107,010
|
|
|
2/10/2014
|
+0.20 / +1.06%
|
18.80
|
19.20
|
18.50
|
19.00
|
19.00
|
14.03
|
32,360
|
|
|
2/7/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
13.89
|
36,170
|
|
|
2/6/2014
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.80
|
13.89
|
12,110
|
|
|
1/27/2014
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
13.89
|
4,730
|
|
|
1/24/2014
|
+0.10 / +0.54%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.60
|
13.74
|
14,830
|
|
|
1/23/2014
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
13.67
|
13,920
|
|
|
1/22/2014
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.50
|
13.67
|
12,100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
13.67
|
35,210
|
|
|
1/20/2014
|
-0.30 / -1.60%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.50
|
13.67
|
16,550
|
|
|