|
Closing price on 8/4/2009
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.40 |
| Volume |
57,450 |
| Split-adjusted Price |
7.96 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
+0.60 / +2.97%
|
20.80
|
20.90
|
20.40
|
20.80
|
20.80
|
7.96
|
57,450
|
|
|
8/3/2009
|
+0.40 / +2.02%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.20
|
7.73
|
71,360
|
|
|
7/31/2009
|
+0.60 / +3.13%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.80
|
7.58
|
59,830
|
|
|
7/30/2009
|
-0.40 / -2.04%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.20
|
7.35
|
59,950
|
|
|
7/29/2009
|
-0.40 / -2.00%
|
19.40
|
20.40
|
19.40
|
19.60
|
19.60
|
7.51
|
27,020
|
|
|
7/28/2009
|
-1.00 / -4.76%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.00
|
7.66
|
97,050
|
|
|
7/27/2009
|
+0.60 / +2.94%
|
21.30
|
21.30
|
20.00
|
21.00
|
21.00
|
8.04
|
157,680
|
|
|
7/24/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.81
|
30,050
|
|
|
7/23/2009
|
+0.40 / +2.09%
|
19.10
|
19.50
|
18.80
|
19.50
|
19.50
|
7.47
|
24,160
|
|
|
7/22/2009
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.10
|
7.31
|
30,210
|
|
|
7/21/2009
|
+0.20 / +1.05%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.20
|
7.35
|
17,320
|
|
|
7/20/2009
|
-0.90 / -4.52%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.00
|
7.28
|
49,510
|
|
|
7/17/2009
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.50
|
19.90
|
19.90
|
7.62
|
26,550
|
|
|
7/16/2009
|
+0.60 / +3.09%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
7.66
|
73,130
|
|
|
7/15/2009
|
+0.30 / +1.57%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.40
|
7.43
|
29,110
|
|
|
7/14/2009
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.10
|
7.31
|
41,790
|
|
|
7/13/2009
|
-1.00 / -4.76%
|
20.30
|
20.60
|
20.00
|
20.00
|
20.00
|
7.66
|
49,390
|
|
|
7/10/2009
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.00
|
8.04
|
23,650
|
|
|
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
|
|
|