|
Closing price on 7/9/2009
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.30 |
| Volume |
26,570 |
| Split-adjusted Price |
8.23 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.50
|
8.23
|
26,570
|
|
|
7/8/2009
|
-0.20 / -0.92%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.50
|
8.23
|
41,280
|
|
|
7/7/2009
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.40
|
21.70
|
21.70
|
8.31
|
48,830
|
|
|
7/6/2009
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
8.31
|
47,460
|
|
|
7/3/2009
|
-0.30 / -1.43%
|
20.10
|
21.00
|
20.10
|
20.70
|
20.70
|
7.93
|
53,880
|
|
|
7/2/2009
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.40
|
21.00
|
21.00
|
8.04
|
36,610
|
|
|
7/1/2009
|
-1.00 / -4.57%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
8.00
|
61,170
|
|
|
6/30/2009
|
-1.10 / -4.78%
|
22.30
|
22.40
|
21.90
|
21.90
|
21.90
|
8.39
|
67,090
|
|
|
6/29/2009
|
+0.50 / +2.22%
|
22.70
|
23.00
|
21.50
|
23.00
|
23.00
|
8.81
|
64,290
|
|
|
6/26/2009
|
+1.00 / +4.65%
|
21.80
|
22.50
|
21.30
|
22.50
|
22.50
|
8.62
|
91,990
|
|
|
6/25/2009
|
-0.90 / -4.02%
|
23.20
|
23.20
|
21.40
|
21.50
|
21.50
|
8.23
|
101,050
|
|
|
6/24/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.58
|
127,260
|
|
|
6/23/2009
|
-1.10 / -4.89%
|
21.40
|
22.40
|
21.40
|
21.40
|
21.40
|
8.19
|
381,890
|
|
|
6/22/2009
|
-1.10 / -4.66%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
8.62
|
149,690
|
|
|
6/19/2009
|
-1.10 / -4.45%
|
24.70
|
24.70
|
23.50
|
23.60
|
23.60
|
9.04
|
155,730
|
|
|
6/18/2009
|
+0.10 / +0.41%
|
25.00
|
25.20
|
24.60
|
24.70
|
24.70
|
9.46
|
174,730
|
|
|
6/17/2009
|
+1.10 / +4.68%
|
22.40
|
24.60
|
22.40
|
24.60
|
24.60
|
9.42
|
386,960
|
|
|
6/16/2009
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.00
|
102,550
|
|
|
6/15/2009
|
-1.30 / -5.00%
|
24.70
|
24.90
|
24.70
|
24.70
|
24.70
|
9.46
|
378,200
|
|
|
6/12/2009
|
-0.80 / -2.99%
|
27.60
|
27.60
|
25.80
|
26.00
|
26.00
|
9.96
|
435,360
|
|
|
6/11/2009
|
-0.80 / -2.90%
|
26.30
|
28.30
|
26.30
|
26.80
|
26.80
|
10.26
|
525,180
|
|
|
6/10/2009
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
10.57
|
102,160
|
|
|
6/9/2009
|
-0.50 / -1.69%
|
29.00
|
29.50
|
28.10
|
29.00
|
29.00
|
11.10
|
516,120
|
|
|
6/8/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
11.30
|
748,450
|
|
|
6/5/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
10.76
|
328,990
|
|
|
6/4/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
10.26
|
419,930
|
|
|
6/3/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.20
|
25.60
|
25.60
|
9.80
|
507,380
|
|
|
6/2/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9.34
|
258,510
|
|
|
6/1/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
22.60
|
23.30
|
23.30
|
8.92
|
247,110
|
|
|
5/29/2009
|
0.00 / 0.00%
|
21.90
|
22.70
|
21.20
|
22.20
|
22.20
|
8.50
|
498,490
|
|
|