|
Closing price on 4/2/2014
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
20.60 |
| Volume |
15,870 |
| Split-adjusted Price |
16.28 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.60
|
21.00
|
21.00
|
16.28
|
15,870
|
|
|
4/1/2014
|
-0.40 / -1.84%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
16.52
|
12,070
|
|
|
3/31/2014
|
+1.00 / +4.83%
|
21.90
|
21.90
|
21.40
|
21.70
|
21.70
|
16.83
|
37,340
|
|
|
3/28/2014
|
+0.10 / +0.49%
|
20.70
|
21.20
|
20.70
|
20.70
|
20.70
|
16.05
|
8,930
|
|
|
3/27/2014
|
-0.60 / -2.83%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
15.97
|
3,400
|
|
|
3/26/2014
|
-0.10 / -0.47%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
16.44
|
440
|
|
|
3/25/2014
|
+0.20 / +0.95%
|
21.20
|
21.40
|
20.80
|
21.30
|
21.30
|
16.52
|
14,540
|
|
|
3/24/2014
|
+0.20 / +0.96%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
16.36
|
10,540
|
|
|
3/21/2014
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.90
|
16.21
|
7,060
|
|
|
3/20/2014
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
16.05
|
15,540
|
|
|
3/19/2014
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
16.44
|
3,460
|
|
|
3/18/2014
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
16.13
|
22,180
|
|
|
3/17/2014
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
20.90
|
16.21
|
21,400
|
|
|
3/14/2014
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.90
|
16.21
|
16,020
|
|
|
3/13/2014
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.60
|
20.90
|
20.90
|
16.21
|
5,190
|
|
|
3/12/2014
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.80
|
16.13
|
16,150
|
|
|
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
|
|
|