|
Closing price on 5/26/2014
|
|
| Open |
19.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
3,430 |
| Split-adjusted Price |
15.51 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
15.51
|
3,430
|
|
|
5/23/2014
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.51
|
3,000
|
|
|
5/22/2014
|
-0.10 / -0.49%
|
19.70
|
20.70
|
19.70
|
20.40
|
20.40
|
15.82
|
4,320
|
|
|
5/21/2014
|
+0.40 / +1.99%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.50
|
15.90
|
2,580
|
|
|
5/20/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.10
|
20.10
|
20.10
|
15.59
|
130
|
|
|
5/19/2014
|
+0.10 / +0.50%
|
20.90
|
20.90
|
20.00
|
20.10
|
20.10
|
15.59
|
13,210
|
|
|
5/16/2014
|
-0.20 / -0.99%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
15.51
|
5,000
|
|
|
5/15/2014
|
+0.40 / +2.02%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.66
|
10
|
|
|
5/14/2014
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.35
|
10
|
|
|
5/13/2014
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.60
|
19.00
|
19.00
|
14.73
|
2,540
|
|
|
5/12/2014
|
-1.40 / -6.83%
|
19.30
|
20.20
|
19.10
|
19.10
|
19.10
|
14.81
|
13,590
|
|
|
5/9/2014
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.90
|
10
|
|
|
5/8/2014
|
-0.20 / -0.95%
|
19.60
|
21.00
|
19.60
|
20.80
|
20.80
|
16.13
|
950
|
|
|
5/7/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.28
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.28
|
0
|
|
|
5/5/2014
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.70
|
21.00
|
21.00
|
16.28
|
110
|
|
|
4/29/2014
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
16.28
|
1,100
|
|
|
4/28/2014
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.20
|
16.44
|
7,060
|
|
|
4/25/2014
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
16.28
|
5,700
|
|
|
4/24/2014
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.28
|
10
|
|
|
4/23/2014
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
15.97
|
2,380
|
|
|
4/22/2014
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.80
|
16.13
|
5,570
|
|
|
4/21/2014
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.60
|
15.97
|
4,940
|
|
|
4/18/2014
|
-1.10 / -5.07%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
15.97
|
6,160
|
|
|
4/17/2014
|
+1.00 / +4.83%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
16.83
|
4,770
|
|
|
4/16/2014
|
-0.20 / -0.96%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.70
|
16.05
|
10,780
|
|
|
4/15/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.40
|
20.90
|
20.90
|
16.21
|
18,110
|
|
|
4/14/2014
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
16.21
|
2,780
|
|
|
4/11/2014
|
-0.30 / -1.41%
|
20.60
|
21.30
|
20.60
|
21.00
|
21.00
|
16.28
|
5,470
|
|
|
4/10/2014
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.30
|
16.52
|
6,190
|
|
|