|
Closing price on 5/22/2013
|
|
| Open |
27.70 |
| High |
28.00 |
| Low |
27.10 |
| Volume |
28,130 |
| Split-adjusted Price |
13.88 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2013
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.10
|
27.80
|
27.80
|
13.88
|
28,130
|
|
|
5/21/2013
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.00
|
27.80
|
27.80
|
13.88
|
30,800
|
|
|
5/20/2013
|
+0.30 / +1.09%
|
26.30
|
28.30
|
26.30
|
27.80
|
27.80
|
13.88
|
6,590
|
|
|
5/17/2013
|
-0.40 / -1.43%
|
27.80
|
27.90
|
27.50
|
27.50
|
27.50
|
13.73
|
17,290
|
|
|
5/16/2013
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.90
|
13.93
|
620
|
|
|
5/15/2013
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.00
|
27.90
|
27.90
|
13.93
|
4,230
|
|
|
5/14/2013
|
+1.30 / +4.87%
|
26.00
|
28.00
|
26.00
|
28.00
|
28.00
|
13.98
|
14,870
|
|
|
5/13/2013
|
-0.90 / -3.26%
|
28.80
|
28.80
|
26.10
|
26.70
|
26.70
|
13.33
|
10,330
|
|
|
5/10/2013
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
13.78
|
64,740
|
|
|
5/9/2013
|
+1.60 / +6.61%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
12.88
|
29,720
|
|
|
5/8/2013
|
+1.50 / +6.61%
|
23.00
|
24.20
|
23.00
|
24.20
|
24.20
|
12.08
|
12,080
|
|
|
5/7/2013
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.60
|
22.70
|
22.70
|
11.33
|
5,990
|
|
|
5/6/2013
|
+1.40 / +6.57%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.70
|
11.33
|
3,020
|
|
|
5/3/2013
|
+1.10 / +5.45%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.63
|
2,060
|
|
|
5/2/2013
|
-1.30 / -6.05%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.20
|
10.09
|
6,190
|
|
|
4/26/2013
|
+1.20 / +5.91%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
10.73
|
2,170
|
|
|
4/25/2013
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.30
|
10.14
|
690
|
|
|
4/24/2013
|
-1.00 / -5.00%
|
19.10
|
19.10
|
18.60
|
19.00
|
19.00
|
9.49
|
13,910
|
|
|
4/23/2013
|
-1.50 / -6.98%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
9.99
|
17,620
|
|
|
4/22/2013
|
-1.60 / -6.93%
|
21.70
|
22.90
|
21.50
|
21.50
|
21.50
|
10.73
|
5,220
|
|
|
4/18/2013
|
-0.10 / -0.43%
|
21.60
|
23.10
|
21.60
|
23.10
|
23.10
|
11.53
|
890
|
|
|
4/17/2013
|
-0.50 / -2.11%
|
22.10
|
23.20
|
22.10
|
23.20
|
23.20
|
11.58
|
4,790
|
|
|
4/16/2013
|
-0.30 / -1.25%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
11.83
|
270
|
|
|
4/15/2013
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
11.98
|
50
|
|
|
4/12/2013
|
+0.90 / +3.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.98
|
10
|
|
|
4/11/2013
|
-1.60 / -6.48%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
11.53
|
2,800
|
|
|
4/10/2013
|
0.00 / 0.00%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.70
|
12.33
|
530
|
|
|
4/9/2013
|
0.00 / 0.00%
|
23.70
|
24.70
|
23.60
|
24.70
|
24.70
|
12.33
|
330
|
|
|
4/8/2013
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
12.33
|
180
|
|
|
4/5/2013
|
-1.30 / -5.22%
|
23.40
|
24.50
|
23.40
|
23.60
|
23.60
|
11.78
|
120
|
|
|