Dark

AGF
AGF (Ass Generales de France)
stock NYSE

Inactive

Apr 10, 2019

9.00USD+0.111%(+0.01)801

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-10	9.0000	9.0000	9.0000	9.0000	+0.111%	801	0.000%
2019-03-21	8.9900	8.9900	8.9900	8.9900	+1.639%	600	+0.111%
2019-03-20	8.8450	8.8450	8.8450	8.8450	+7.673%	200	+1.752%
2019-03-04	8.2147	8.2147	8.2147	8.2147	-6.438%	190	+9.560%
2019-02-28	9.0000	9.0500	8.7800	8.7800	-4.146%	953	+2.506%
2019-02-25	9.0000	9.1598	9.0000	9.1598	-8.218%	263	-1.745%
2019-02-22	9.9800	9.9800	9.9800	9.9800	+25.693%	1,002	-9.820%
2019-02-20	7.9400	7.9400	7.9400	7.9400	-9.977%	415	+13.350%
2019-02-19	8.0200	8.8200	8.0200	8.8200	+1.379%	2,110	+2.041%
2019-02-06	8.7000	8.7000	8.7000	8.7000	-0.685%	370	+3.448%
2019-01-18	8.3700	8.9700	8.2000	8.7600	+4.785%	1,526	+2.740%
2019-01-04	7.3600	8.3600	7.3600	8.3600	-9.130%	400	+7.656%
2019-01-03	9.2000	9.2000	9.2000	9.2000	-1.499%	209	-2.174%
2019-01-02	9.3400	9.3400	9.3400	9.3400	-3.463%	100	-3.640%
2018-12-18	10.0500	10.0500	9.5099	9.6750	-3.731%	1,438	-6.977%
2018-12-10	11.1700	11.1700	10.0500	10.0500	-19.600%	350	-10.448%
2018-12-06	13.5000	13.5000	10.6900	12.5000	+22.669%	1,463	-28.000%
2018-11-26	10.1900	10.1900	10.1900	10.1900	-7.783%	210	-11.678%
2018-11-19	10.9800	11.0500	10.9800	11.0500	+0.546%	1,399	-18.552%
2018-11-16	9.6500	11.0500	9.6500	10.9900	+16.173%	700	-18.107%
2018-11-12	8.8800	9.4600	8.8800	9.4600	+2.270%	2,530	-4.863%
2018-11-07	8.6000	9.2500	8.6000	9.2500	+1.985%	416	-2.703%
2018-11-06	8.3500	9.4500	8.3400	9.0700	-4.526%	3,227	-0.772%
2018-11-05	9.5000	9.5000	9.5000	9.5000	-14.027%	9,828	-5.263%
2018-10-18	11.0500	11.0500	10.9100	11.0500	+0.455%	693	-18.552%
2018-10-17	9.7904	11.0000	9.7904	11.0000	+3.189%	823	-18.182%
2018-10-11	8.5000	10.6600	8.5000	10.6600	+48.033%	2,604	-15.572%
2018-10-10	7.2011	7.2011	7.2011	7.2011	-18.262%	100	+24.981%
2018-10-09	8.8100	8.8100	8.8100	8.8100	-3.611%	500	+2.157%
2018-09-25	9.4900	9.5000	9.1350	9.1400	+0.994%	5,460	-1.532%
2018-08-20	9.0500	9.0600	9.0500	9.0500	-14.016%	525	-0.552%
2018-08-08	10.5252	10.5252	10.5252	10.5252	+16.947%	163	-14.491%
2018-07-24	9.2700	9.5500	9.0000	9.0000	+19.522%	1,850	0.000%
2018-07-20	7.5300	7.5300	7.5300	7.5300	-13.992%	400	+19.522%
2018-07-16	8.4000	9.0400	8.0100	8.7550	-5.351%	2,925	+2.798%
2018-07-13	9.2600	9.5100	9.2500	9.2500	-7.500%	956	-2.703%
2018-07-09	10.5800	10.5800	10.0000	10.0000	+8.108%	467	-10.000%
2018-06-27	9.2492	9.5000	9.2492	9.2500	-22.007%	2,350	-2.703%
2018-06-26	11.8600	11.8600	11.8600	11.8600	+28.773%	200	-24.115%
2018-06-25	9.6000	9.6000	9.2100	9.2100	-4.062%	1,350	-2.280%
2018-06-22	9.6000	9.6000	9.6000	9.6000	+2.128%	2,000	-6.250%
2018-06-21	9.2000	9.4000	9.2000	9.4000	+3.297%	3,212	-4.255%
2018-06-20	9.1000	9.1000	9.1000	9.1000	-8.635%	314	-1.099%
2018-06-06	9.3300	9.9700	9.3300	9.9600	-4.231%	984	-9.639%
2018-06-05	10.0000	10.4000	10.0000	10.4000	-6.391%	1,700	-13.462%
2018-06-01	11.1100	11.1100	11.1100	11.1100	+23.996%	200	-18.992%
2018-05-31	9.7900	10.4300	8.9600	8.9600	-8.478%	1,860	+0.446%
2018-05-16	9.7900	9.7900	9.7900	9.7900	-10.018%	200	-8.069%
2018-05-15	10.9000	11.1000	10.8800	10.8800	-5.391%	1,200	-17.279%
2018-05-10	10.5000	11.5500	10.5000	11.5000	+14.314%	5,970	-21.739%
2018-05-08	9.6200	10.1700	9.4043	10.0600	-4.735%	850	-10.537%
2018-04-09	10.3500	10.5600	10.3500	10.5600	+8.937%	4,484	-14.773%
2018-04-05	9.6500	9.6937	9.6500	9.6937	+1.302%	550	-7.156%
2018-03-26	9.5691	9.5691	9.5691	9.5691	-4.309%	350	-5.947%
2018-03-20	10.0000	10.0000	10.0000	10.0000	-1.768%	3,500	-10.000%
2018-03-15	9.7400	10.1800	9.7300	10.1800	-3.872%	603	-11.591%
2018-03-01	10.4400	10.5900	10.4400	10.5900	+10.428%	576	-15.014%
2018-02-27	9.4000	9.5900	9.4000	9.5900	-1.540%	1,111	-6.152%
2018-01-26	10.5000	10.5000	9.7400	9.7400	-5.529%	715	-7.598%
2018-01-25	10.3000	10.3100	10.3000	10.3100	+0.039%	699	-12.706%
2018-01-10	9.8710	10.3060	9.6500	10.3060	+5.335%	1,100	-12.672%
2018-01-08	9.7840	9.7840	9.7840	9.7840	+2.031%	377	-8.013%
2018-01-05	9.5892	9.5892	9.5892	9.5892	-6.629%	200	-6.144%
2018-01-04	9.5300	10.2700	9.5300	10.2700	+2.133%	1,091	-12.366%
2017-12-29	10.0000	10.0555	10.0000	10.0555	-0.441%	800	-10.497%
2017-12-28	10.1000	10.1500	9.8800	10.1000	+1.000%	3,632	-10.891%
2017-12-26	10.0000	10.0000	10.0000	10.0000	+1.827%	214	-10.000%
2017-12-22	10.0000	10.0000	9.8206	9.8206	-0.096%	400	-8.356%
2017-12-21	10.0080	10.0080	9.8300	9.8300	-1.700%	1,901	-8.444%
2017-12-20	10.0000	10.0000	10.0000	10.0000	0.000%	200	-10.000%
2017-12-19	10.0000	10.0000	10.0000	10.0000	0.000%	201	-10.000%
2017-12-11	10.1400	10.1400	10.0000	10.0000	-1.478%	648	-10.000%
2017-12-07	10.1500	10.1500	10.1500	10.1500	+0.652%	344	-11.330%
2017-12-01	10.0000	10.0843	10.0000	10.0843	-1.799%	950	-10.752%
2017-11-30	10.0000	10.2690	9.8500	10.2690	+1.673%	5,682	-12.358%
2017-11-29	10.1000	10.1000	10.1000	10.1000	+1.000%	617	-10.891%
2017-11-28	10.0000	10.0000	10.0000	10.0000	-1.748%	200	-10.000%
2017-11-27	10.1779	10.1779	10.1779	10.1779	+3.856%	190	-11.573%
2017-11-22	10.0800	10.0800	9.6750	9.8000	+3.158%	4,055	-8.163%
2017-11-14	10.0200	10.0200	9.4700	9.5000	-5.190%	3,080	-5.263%
2017-11-09	10.0200	10.0200	10.0200	10.0200	-3.375%	200	-10.180%
2017-10-27	10.3700	10.3700	10.3700	10.3700	-1.238%	5,000	-13.211%
2017-10-25	10.5592	10.5592	10.5000	10.5000	-0.095%	500	-14.286%
2017-10-17	12.8000	13.4600	10.5100	10.5100	-21.684%	2,714	-14.367%
2017-10-16	13.4200	13.4200	13.4200	13.4200	+26.843%	248	-32.936%
2017-10-12	10.1400	10.5800	10.1300	10.5800	+5.800%	600	-14.934%
2017-10-04	10.1000	10.1000	10.0000	10.0000	-10.555%	300	-10.000%
2017-10-03	11.4100	11.4100	11.1800	11.1800	+7.459%	400	-19.499%
2017-09-25	10.1000	10.7400	10.1000	10.4040	+2.000%	1,300	-13.495%
2017-09-22	10.2000	10.2000	10.2000	10.2000	+4.401%	422	-11.765%
2017-09-21	9.7700	9.7700	9.7700	9.7700	-6.952%	150	-7.881%
2017-09-18	10.5000	10.5000	10.5000	10.5000	0.000%	425	-14.286%
2017-09-11	10.1000	10.5000	10.1000	10.5000	-3.581%	2,458	-14.286%
2017-09-08	11.7500	11.7500	10.8900	10.8900	-4.891%	2,168	-17.355%
2017-09-07	11.1600	11.4500	10.9400	11.4500	+7.815%	900	-21.397%
2017-09-05	10.6200	10.6200	10.6200	10.6200	-0.188%	1,000	-15.254%
2017-08-30	10.4000	11.3004	10.4000	10.6400	+2.308%	1,900	-15.414%
2017-08-21	10.1200	10.4000	10.1200	10.4000	-5.282%	750	-13.462%
2017-08-15	11.2300	11.2300	10.9800	10.9800	-8.500%	800	-18.033%
2017-08-14	12.0000	12.0000	12.0000	12.0000	+8.108%	330	-25.000%
2017-08-09	11.1000	11.1000	11.1000	11.1000	-0.090%	200	-18.919%
2017-08-07	10.1500	11.1100	10.1500	11.1100	+9.891%	1,202	-18.992%
2017-07-21	10.1100	10.1100	10.1100	10.1100	-13.516%	100	-10.979%
2017-07-13	11.8500	11.8500	11.6900	11.6900	+1.212%	7,770	-23.011%
2017-07-12	11.0500	11.5500	11.0500	11.5500	-3.910%	600	-22.078%
2017-07-10	11.7000	12.0200	11.7000	12.0200	+2.735%	705	-25.125%
2017-07-07	11.7000	11.7000	11.7000	11.7000	+2.005%	600	-23.077%
2017-07-06	10.5900	11.6400	9.5900	11.4700	+4.558%	3,500	-21.534%
2017-06-28	10.9700	10.9700	10.9700	10.9700	+0.458%	600	-17.958%
2017-06-15	10.6400	10.9200	10.6400	10.9200	-1.975%	580	-17.582%
2017-06-07	10.5200	11.1400	10.3600	11.1400	+4.798%	1,619	-19.210%
2017-06-01	10.6300	10.6300	10.6300	10.6300	+1.142%	200	-15.334%
2017-05-31	10.5100	10.5100	10.5100	10.5100	+0.095%	210	-14.367%
2017-05-30	10.5000	10.5000	10.5000	10.5000	+9.860%	541	-14.286%
2017-05-26	9.5576	9.5576	9.5576	9.5576	-12.999%	100	-5.834%
2017-05-24	11.0000	11.0000	10.9700	10.9856	+16.496%	1,411	-18.075%
2017-05-01	9.4300	9.4300	9.4300	9.4300	-10.019%	200	-4.560%
2017-04-27	11.6400	11.6400	10.4800	10.4800	-4.467%	500	-14.122%
2017-04-26	10.7500	10.9700	10.3800	10.9700	-6.638%	3,704	-17.958%
2017-04-19	11.7500	11.7500	11.7500	11.7500	+5.856%	300	-23.404%
2017-04-17	10.6500	11.1000	10.6500	11.1000	-5.128%	459	-18.919%
2017-03-22	11.7000	11.7000	11.7000	11.7000	0.000%	209	-23.077%
2017-03-21	11.7000	11.7000	11.7000	11.7000	-0.426%	301	-23.077%
2017-03-20	11.7500	11.7500	11.7500	11.7500	0.000%	100	-23.404%
2017-03-15	11.7400	11.7500	11.7400	11.7500	+1.732%	400	-23.404%
2017-03-14	10.1700	11.5500	9.8000	11.5500	+18.827%	3,809	-22.078%
2017-03-13	9.7200	9.7200	9.7200	9.7200	-10.000%	1,200	-7.407%
2017-03-02	10.8000	10.8000	10.8000	10.8000	-10.000%	300	-16.667%
2017-02-15	12.0000	12.0000	12.0000	12.0000	+0.840%	200	-25.000%
2017-02-02	11.9000	11.9000	11.9000	11.9000	-0.251%	200	-24.370%
2017-01-27	11.2000	11.9300	10.5100	11.9300	-2.612%	559	-24.560%
2017-01-23	12.2500	12.2500	12.2500	12.2500	+1.913%	1,545	-26.531%
2017-01-17	12.0200	12.0200	12.0200	12.0200	+2.735%	534	-25.125%
2017-01-09	11.8800	11.9000	11.7000	11.7000	+0.071%	10,060	-23.077%
2017-01-04	10.8000	11.9200	10.1800	11.6917	-0.071%	4,444	-23.022%
2016-12-22	11.7000	11.7000	11.7000	11.7000	+2.993%	1,163	-23.077%
2016-12-21	11.5000	11.5000	11.2700	11.3600	-2.906%	1,300	-20.775%
2016-12-20	10.5300	11.7000	10.5300	11.7000	0.000%	1,545	-23.077%
2016-12-19	11.7000	11.7000	11.7000	11.7000	+0.343%	704	-23.077%
2016-12-14	10.7100	11.6900	10.7000	11.6600	+8.870%	6,240	-22.813%
2016-12-01	10.7100	10.7100	10.7100	10.7100	-10.000%	1,000	-15.966%
2016-11-25	11.4000	11.9000	11.4000	11.9000	+0.630%	400	-24.370%
2016-11-22	11.8255	11.8255	11.8255	11.8255	-0.542%	151	-23.893%
2016-11-07	11.4700	11.9200	11.4700	11.8900	-0.917%	3,014	-24.306%
2016-10-31	12.0000	12.0000	12.0000	12.0000	-0.083%	200	-25.000%
2016-10-28	12.0200	12.6000	10.7600	12.0100	+0.418%	3,498	-25.062%
2016-10-21	12.0100	12.0300	11.9600	11.9600	-0.333%	618	-24.749%
2016-10-20	11.9900	12.0000	11.9900	12.0000	+4.348%	5,158	-25.000%
2016-10-13	10.8100	11.8900	10.8100	11.5000	-4.167%	500	-21.739%
2016-10-05	12.0000	12.0000	12.0000	12.0000	+1.571%	1,100	-25.000%
2016-09-30	11.8144	11.8144	11.8144	11.8144	-0.716%	100	-23.822%
2016-09-29	11.8400	11.8996	11.8400	11.8996	-0.837%	350	-24.367%
2016-09-27	11.9100	12.0000	11.8990	12.0000	+1.609%	2,402	-25.000%
2016-09-22	11.8600	12.0120	11.8100	11.8100	-0.211%	1,495	-23.793%
2016-09-19	11.7900	11.8350	11.7900	11.8350	+3.003%	337	-23.954%
2016-09-02	11.5400	11.5400	11.4900	11.4900	-1.034%	650	-21.671%
2016-08-26	11.8700	11.8700	11.6100	11.6100	-1.921%	319	-22.481%
2016-08-25	11.8374	11.8374	11.8374	11.8374	-1.846%	250	-23.970%
2016-08-22	12.0330	12.0600	11.9700	12.0600	+1.478%	601	-25.373%
2016-08-08	11.8844	11.8844	11.8844	11.8844	+2.012%	252	-24.270%
2016-08-05	11.6500	11.6500	11.6500	11.6500	+0.851%	200	-22.747%
2016-07-29	11.5500	11.5517	11.5500	11.5517	-2.270%	700	-22.089%
2016-07-28	11.8200	11.8200	11.8200	11.8200	0.000%	1,000	-23.858%
2016-07-27	11.6700	11.8200	11.6500	11.8200	+0.510%	514	-23.858%
2016-07-22	11.2290	11.7600	11.2290	11.7600	+0.256%	408	-23.469%
2016-07-20	11.9100	11.9100	11.6862	11.7300	-3.758%	2,336	-23.274%
2016-07-12	12.1880	12.1880	12.1880	12.1880	-0.180%	300	-26.157%
2016-07-05	12.9800	12.9800	12.2100	12.2100	-12.661%	1,339	-26.290%
2016-07-01	13.9800	13.9800	13.9800	13.9800	+9.907%	210	-35.622%
2016-06-30	12.7199	12.7199	12.7199	12.7199	+10.034%	400	-29.245%
2016-06-27	11.5600	11.5600	11.5600	11.5600	-9.972%	201	-22.145%
2016-06-22	12.8405	12.8405	12.8405	12.8405	-1.831%	200	-29.909%
2016-06-21	13.6000	13.6000	13.0800	13.0800	+0.222%	589	-31.193%
2016-06-16	13.0400	13.0510	13.0400	13.0510	-1.353%	204	-31.040%
2016-06-10	13.2300	13.2300	13.2300	13.2300	-0.301%	124	-31.973%
2016-06-09	13.2700	13.2700	13.2700	13.2700	+2.077%	450	-32.178%
2016-06-07	12.9900	13.0000	12.9900	13.0000	-0.914%	520	-30.769%
2016-06-06	13.0100	13.1199	13.0100	13.1199	+4.959%	351	-31.402%
2016-06-02	12.5000	12.5000	12.5000	12.5000	+2.712%	5,341	-28.000%
2016-05-24	12.1500	12.1700	12.1500	12.1700	+1.417%	1,350	-26.048%
2016-05-16	12.0000	12.0000	12.0000	12.0000	+2.740%	1,000	-25.000%
2016-05-10	11.6800	11.6800	11.6800	11.6800	+0.473%	171	-22.945%
2016-05-09	11.6250	11.6250	11.6250	11.6250	-1.981%	292	-22.581%
2016-04-26	11.9660	11.9660	11.8600	11.8600	+0.169%	1,033	-24.115%
2016-04-25	11.8400	11.8400	11.8400	11.8400	+1.024%	1,000	-23.986%
2016-04-19	11.7200	11.7200	11.7200	11.7200	+2.180%	200	-23.208%
2016-04-18	11.4900	11.4900	11.4700	11.4700	+0.350%	300	-21.534%
2016-04-15	11.4600	11.4600	11.4300	11.4300	+1.150%	2,257	-21.260%
2016-04-14	11.2700	11.3000	11.0600	11.3000	+1.619%	1,101	-20.354%
2016-04-11	10.8700	11.1200	10.8700	11.1200	+4.120%	800	-19.065%
2016-04-07	10.6801	10.6801	10.6800	10.6800	-5.820%	700	-15.730%
2016-03-29	11.4001	11.4001	11.3400	11.3400	+2.347%	1,300	-20.635%
2016-03-17	11.3800	11.4500	11.0800	11.0800	-0.539%	3,220	-18.773%
2016-03-15	11.3599	11.3599	11.1100	11.1400	+2.202%	2,200	-19.210%
2016-03-10	10.9000	10.9000	10.9000	10.9000	+3.810%	100	-17.431%
2016-02-22	10.5000	10.5000	10.5000	10.5000	+0.287%	530	-14.286%
2016-02-11	10.4700	10.4700	10.4700	10.4700	-1.412%	105	-14.040%
2016-02-04	11.1200	11.1200	10.6200	10.6200	-1.576%	200	-15.254%
2016-01-27	10.7900	10.7900	10.7900	10.7900	+0.747%	286	-16.589%
2016-01-07	10.5800	10.7900	10.5800	10.7100	-2.636%	4,176	-15.966%
2015-12-31	11.0300	11.0400	10.9000	11.0000	+1.664%	6,000	-18.182%
2015-12-28	11.0000	11.0000	8.8000	10.8200	-3.993%	2,415	-16.821%
2015-12-21	11.2600	11.2700	11.2600	11.2700	+1.167%	300	-20.142%
2015-12-15	11.3700	11.3700	11.1400	11.1400	+1.273%	600	-19.210%
2015-12-14	10.7500	11.1500	10.7500	11.0000	-2.396%	3,263	-18.182%
2015-12-10	11.4600	11.4600	11.2650	11.2700	-0.442%	6,100	-20.142%
2015-12-09	11.5100	11.7800	11.3200	11.3200	-0.527%	11,516	-20.495%
2015-12-08	12.0700	12.0742	11.2200	11.3800	+3.361%	155,643	-20.914%
2015-11-30	11.0700	11.0700	11.0100	11.0100	-2.696%	7,100	-18.256%
2015-11-27	11.3150	11.3150	11.3150	11.3150	+1.208%	280	-20.460%
2015-11-24	11.1800	11.1800	11.1800	11.1800	+0.449%	200	-19.499%
2015-11-23	11.1100	11.3300	11.1100	11.1300	+0.906%	4,917	-19.137%
2015-11-19	11.0700	11.0900	11.0301	11.0301	+1.147%	1,000	-18.405%
2015-11-18	10.9050	10.9050	10.9050	10.9050	-0.137%	100	-17.469%
2015-11-17	10.9600	10.9600	10.9200	10.9200	+0.092%	1,172	-17.582%
2015-11-16	10.9100	10.9100	10.9100	10.9100	-1.356%	201	-17.507%
2015-11-13	11.1100	11.1100	11.0500	11.0600	+0.545%	1,600	-18.626%
2015-11-12	11.0000	11.0000	11.0000	11.0000	+0.457%	500	-18.182%
2015-11-11	11.0499	11.0600	10.9500	10.9500	+0.091%	1,104	-17.808%
2015-11-10	11.0070	11.0070	10.9400	10.9400	-0.834%	300	-17.733%
2015-11-09	11.0201	11.0320	11.0200	11.0320	-1.763%	470	-18.419%
2015-11-06	11.0900	11.2400	11.0900	11.2300	+0.178%	1,000	-19.858%
2015-11-05	11.2999	11.2999	11.2000	11.2100	-1.146%	802	-19.715%
2015-11-02	11.3700	11.3700	11.3400	11.3400	-0.325%	6,600	-20.635%
2015-10-29	11.3635	11.3770	11.3635	11.3770	-0.289%	210	-20.893%
2015-10-27	11.4100	11.4100	11.4100	11.4100	+0.352%	200	-21.122%
2015-10-26	11.4000	11.4000	11.3700	11.3700	+1.075%	700	-20.844%
2015-10-23	11.2700	11.2700	11.2491	11.2491	-1.324%	600	-19.994%
2015-10-22	11.4000	11.4000	11.4000	11.4000	+1.320%	200	-21.053%
2015-10-19	11.2515	11.2515	11.2515	11.2515	-1.129%	175	-20.011%
2015-10-15	11.3800	11.3800	11.3800	11.3800	-0.785%	180	-20.914%
2015-10-14	11.4700	11.4700	11.4700	11.4700	-0.434%	200	-21.534%
2015-10-13	11.5200	11.5200	11.5200	11.5200	+0.699%	200	-21.875%
2015-10-12	11.4400	11.4400	11.4400	11.4400	-0.777%	520	-21.329%
2015-10-09	11.4800	11.5296	11.4800	11.5296	-2.374%	700	-21.940%
2015-10-08	11.2500	11.9400	11.2500	11.8100	+2.606%	62,558	-23.793%
2015-10-07	11.5400	11.7496	11.5100	11.5100	-2.043%	34,948	-21.807%
2015-10-06	11.5299	12.0700	11.5299	11.7500	+0.944%	45,784	-23.404%
2015-10-05	11.2999	11.8600	11.2200	11.6401	+4.022%	19,752	-22.681%
2015-10-01	11.1900	11.1900	11.1900	11.1900	+1.727%	391	-19.571%
2015-09-29	11.0200	11.0200	11.0000	11.0000	+0.365%	300	-18.182%
2015-09-25	10.9700	10.9700	10.9500	10.9600	+1.014%	1,480	-17.883%
2015-09-24	10.6200	10.8500	10.6200	10.8500	-0.358%	717	-17.051%
2015-09-23	10.8890	10.8890	10.8890	10.8890	+1.198%	1,342	-17.348%
2015-09-22	10.7500	10.7601	10.7500	10.7601	-2.181%	411	-16.358%
2015-09-21	11.2300	11.2300	10.8500	11.0000	-0.812%	3,600	-18.182%
2015-09-15	11.0901	11.0901	11.0901	11.0901	0.000%	500	-18.847%
2015-09-14	11.0901	11.0901	11.0901	11.0901	+3.356%	400	-18.847%
2015-08-31	10.7300	10.7300	10.7300	10.7300	-1.380%	640	-16.123%
2015-08-28	10.8801	10.8801	10.8801	10.8801	-2.157%	175	-17.280%
2015-08-27	11.1200	11.1200	11.1200	11.1200	+1.194%	200	-19.065%
2015-08-24	10.9888	10.9888	10.9888	10.9888	-1.578%	223	-18.098%
2015-08-21	10.8610	11.1650	10.8610	11.1650	+1.224%	500	-19.391%
2015-08-20	11.0001	11.0300	11.0001	11.0300	-1.868%	410	-18.404%
2015-08-05	11.2400	11.2400	11.2400	11.2400	-1.144%	100	-19.929%
2015-07-30	11.3701	11.3701	11.3701	11.3701	+1.974%	700	-20.845%
2015-07-29	11.5300	11.6100	11.1500	11.1500	-5.588%	4,332	-19.283%
2015-07-28	11.8100	11.8100	11.8100	11.8100	-3.867%	300	-23.793%
2015-07-23	12.0500	12.2850	12.0100	12.2850	+2.035%	650	-26.740%
2015-07-22	12.0700	12.1000	12.0400	12.0400	-0.742%	1,934	-25.249%
2015-07-21	12.1300	12.1300	12.1300	12.1300	-2.882%	287	-25.804%
2015-07-15	12.5500	12.5800	12.4900	12.4900	-3.028%	1,601	-27.942%
2015-07-14	12.8800	12.8800	12.8800	12.8800	-0.155%	500	-30.124%
2015-07-13	12.9000	12.9000	12.9000	12.9000	+2.381%	640	-30.233%
2015-07-08	12.0300	12.6100	12.0300	12.6000	+1.368%	2,438	-28.571%
2015-07-07	10.2600	13.7800	9.2800	12.4300	+35.403%	3,710	-27.595%
2015-07-02	9.1800	9.1800	9.1800	9.1800	-27.201%	500	-1.961%
2015-07-01	12.6200	12.6200	12.6100	12.6100	+6.324%	552	-28.628%
2015-06-23	11.6700	11.8600	11.6700	11.8600	+1.628%	660	-24.115%
2015-06-22	11.5201	11.6700	11.5201	11.6700	+2.279%	500	-22.879%
2015-06-18	11.4170	11.4170	11.3600	11.4100	-3.956%	1,287	-21.122%
2015-06-17	11.4600	11.8800	11.4600	11.8800	-0.084%	683	-24.242%
2015-06-16	11.9300	11.9300	11.8900	11.8900	-7.901%	1,071	-24.306%
2015-06-15	12.9100	12.9100	12.9100	12.9100	+3.363%	771	-30.287%
2015-06-09	12.0430	13.3200	12.0430	12.4900	+1.134%	1,801	-27.942%
2015-06-08	11.8300	12.3500	11.8300	12.3500	+7.205%	440	-27.126%
2015-06-05	11.5200	11.5200	11.5200	11.5200	-2.207%	276	-21.875%
2015-06-04	11.7800	11.7800	11.7800	11.7800	+1.991%	1,000	-23.599%
2015-06-01	11.5600	11.5600	11.5500	11.5500	-0.065%	358	-22.078%
2015-05-28	11.4800	11.7040	11.4700	11.5575	-5.266%	1,850	-22.128%
2015-05-18	12.3900	12.3900	12.1100	12.2000	-1.929%	4,662	-26.230%
2015-05-14	12.4300	12.8100	12.4300	12.4400	+5.245%	5,424	-27.653%
2015-05-13	11.8200	11.8200	11.8200	11.8200	-4.754%	400	-23.858%
2015-05-12	12.4100	12.4100	12.4100	12.4100	+3.331%	833	-27.478%
2015-05-11	12.0100	12.0100	12.0100	12.0100	+2.039%	200	-25.062%
2015-05-05	12.1000	12.1000	11.7700	11.7700	-2.727%	1,451	-23.534%
2015-05-01	12.1200	12.1400	12.1000	12.1000	0.000%	1,510	-25.620%
2015-04-30	12.1000	12.1000	12.1000	12.1000	-0.507%	100	-25.620%
2015-04-29	12.1616	12.1616	12.1616	12.1616	+0.508%	250	-25.997%
2015-04-22	12.1000	12.1001	12.1000	12.1001	+0.001%	1,300	-25.620%
2015-04-21	12.1000	12.1000	12.1000	12.1000	-0.043%	209	-25.620%
2015-04-17	12.1052	12.1052	12.1052	12.1052	+0.043%	250	-25.652%
2015-04-16	12.1000	12.1000	12.1000	12.1000	-0.840%	500	-25.620%
2015-04-14	12.2025	12.2025	12.2025	12.2025	-1.194%	390	-26.245%
2015-04-08	12.4200	12.4200	12.3500	12.3500	-1.121%	1,300	-27.126%
2015-04-06	12.4900	12.4900	12.4900	12.4900	-2.422%	105	-27.942%
2015-04-01	12.8000	12.8000	12.8000	12.8000	+3.644%	158	-29.688%
2015-03-31	12.3500	12.3500	12.3500	12.3500	0.000%	1,096	-27.126%
2015-03-30	12.2701	12.3500	12.2701	12.3500	-0.883%	1,050	-27.126%
2015-03-27	12.6500	12.6500	12.4600	12.4600	-2.198%	402	-27.769%
2015-03-26	12.7300	12.7400	12.7300	12.7400	-0.623%	692	-29.356%
2015-03-23	12.5500	12.8199	12.5500	12.8199	+4.875%	1,132	-29.797%
2015-03-19	12.2700	12.2700	12.2200	12.2240	+0.857%	574	-26.374%
2015-03-18	12.1935	12.1935	12.1201	12.1201	-2.178%	310	-25.743%
2015-03-09	12.3900	12.3900	12.3900	12.3900	-1.275%	250	-27.361%
2015-03-06	12.5400	12.5500	12.5400	12.5500	+0.240%	500	-28.287%
2015-03-05	12.4800	12.5310	12.4800	12.5200	+0.320%	700	-28.115%
2015-03-03	12.4801	12.4801	12.4801	12.4801	-1.731%	329	-27.885%
2015-02-26	12.7000	12.7000	12.7000	12.7000	-3.651%	475	-29.134%
2015-02-20	13.1813	13.1813	13.1813	13.1813	+1.074%	126	-31.721%
2015-02-18	13.0412	13.0412	13.0412	13.0412	-3.605%	100	-30.988%
2015-02-17	13.5200	13.5289	13.5200	13.5289	+1.340%	700	-33.476%
2015-02-13	13.3299	13.3500	13.2900	13.3500	+2.127%	1,737	-32.584%
2015-02-12	13.2000	13.2000	12.7900	13.0720	+1.886%	1,400	-31.151%
2015-02-10	12.8901	12.8901	12.8300	12.8300	+0.627%	773	-29.852%
2015-02-09	12.7500	12.7500	12.7500	12.7500	-0.701%	600	-29.412%
2015-02-05	12.9400	12.9700	12.8300	12.8400	+0.864%	534	-29.907%
2015-02-04	12.7300	12.7300	12.7300	12.7300	-1.850%	348	-29.301%
2015-02-02	12.9700	12.9700	12.9700	12.9700	-0.764%	660	-30.609%
2015-01-30	12.8000	13.0699	12.8000	13.0699	+0.840%	435	-31.139%
2015-01-27	12.9610	12.9610	12.9610	12.9610	-1.121%	100	-30.561%
2015-01-23	13.1080	13.1080	13.1080	13.1080	-3.405%	100	-31.340%
2015-01-22	13.5700	13.5700	13.5700	13.5700	-0.732%	500	-33.677%
2015-01-21	13.6700	13.6700	13.6700	13.6700	+2.320%	860	-34.162%
2015-01-15	13.1800	13.3600	13.1800	13.3600	-2.977%	4,110	-32.635%
2015-01-13	13.7600	13.7700	13.7600	13.7700	-0.649%	460	-34.641%
2015-01-09	13.5000	13.8600	13.4400	13.8600	-0.144%	2,598	-35.065%
2015-01-07	13.8800	13.8800	13.8800	13.8800	+1.019%	750	-35.159%
2015-01-06	13.7500	13.7800	13.7300	13.7400	+1.853%	2,590	-34.498%
2015-01-05	13.4900	13.4900	13.4900	13.4900	+0.522%	250	-33.284%
2015-01-02	13.4200	13.4200	13.3900	13.4200	-4.006%	852	-32.936%
2014-12-31	13.9800	13.9800	13.9800	13.9800	-0.992%	155	-35.622%
2014-12-23	14.1200	14.1200	14.1200	14.1200	-1.087%	200	-36.261%
2014-12-22	14.1200	14.4500	14.1200	14.2751	+1.098%	3,981	-36.953%
2014-12-18	14.1200	14.1200	14.1200	14.1200	-0.071%	302	-36.261%
2014-12-17	13.7843	14.2300	13.7843	14.1300	+2.764%	7,302	-36.306%
2014-12-11	13.6210	14.0400	13.6210	13.7500	+0.424%	3,827	-34.545%
2014-12-10	13.9500	13.9500	13.6920	13.6920	-3.030%	450	-34.268%
2014-12-09	14.1199	14.1199	14.1199	14.1199	+2.840%	215	-36.260%
2014-12-05	13.6300	13.7300	13.6300	13.7300	-0.866%	975	-34.450%
2014-12-04	13.8500	13.8500	13.8500	13.8500	-1.113%	560	-35.018%
2014-12-02	14.0099	14.0100	14.0059	14.0059	+1.935%	1,300	-35.741%
2014-11-26	14.0900	14.0900	13.7400	13.7400	-2.414%	2,731	-34.498%
2014-11-25	13.7500	14.0799	13.7500	14.0799	+1.660%	610	-36.079%
2014-11-19	13.8400	13.8500	13.8400	13.8500	-0.431%	450	-35.018%
2014-11-18	13.9100	13.9100	13.9099	13.9099	+0.288%	650	-35.298%
2014-11-11	13.7500	13.8700	13.7500	13.8700	+0.290%	500	-35.112%
2014-11-10	14.9800	14.9800	13.4010	13.8299	+1.318%	3,419	-34.924%
2014-11-07	13.6300	13.6500	13.6300	13.6500	-0.364%	820	-34.066%
2014-11-06	13.7000	13.7100	13.6999	13.6999	+1.601%	605	-34.306%
2014-11-05	13.4100	13.4840	13.4000	13.4840	-1.577%	725	-33.254%
2014-11-04	13.7400	13.7600	13.7000	13.7000	-1.225%	1,000	-34.307%
2014-11-03	13.6000	13.8699	13.6000	13.8699	+2.512%	1,060	-35.111%
2014-10-31	13.5300	13.5300	13.5300	13.5300	-1.025%	211	-33.481%
2014-10-30	13.6610	13.6900	13.6610	13.6701	-2.565%	414	-34.163%
2014-10-29	14.0199	14.0300	14.0199	14.0300	+2.634%	806	-35.852%
2014-10-27	13.3810	13.6700	13.3810	13.6700	+0.147%	400	-34.162%
2014-10-23	13.6500	13.6500	13.6500	13.6500	-0.072%	100	-34.066%
2014-10-22	13.6500	13.6600	13.6500	13.6599	-0.001%	670	-34.114%
2014-10-21	13.6500	13.6600	13.6400	13.6600	+1.561%	935	-34.114%
2014-10-20	13.4500	13.4500	13.4500	13.4500	-1.103%	638	-33.086%
2014-10-17	13.5800	13.6000	13.5800	13.6000	-0.947%	700	-33.824%
2014-10-16	14.8300	14.8300	13.7300	13.7300	+2.693%	512	-34.450%
2014-10-14	13.1800	13.3700	13.1800	13.3700	+1.058%	3,138	-32.685%
2014-10-13	13.1220	13.2300	13.1220	13.2300	+0.992%	600	-31.973%
2014-10-10	13.1000	13.1000	13.0900	13.1000	-0.441%	1,200	-31.298%
2014-10-09	13.2400	13.3000	13.1580	13.1580	-0.918%	1,351	-31.601%
2014-10-08	13.3000	13.3200	13.2799	13.2799	+1.762%	1,103	-32.228%
2014-10-06	13.0500	13.0500	13.0500	13.0500	+2.514%	1,100	-31.034%
2014-10-03	12.7500	12.9199	12.7100	12.7300	-0.857%	6,068	-29.301%

.dark-mode .ppfb7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppfb7m{ color: #333333; background-color: white; border: 2px solid #333333; }AGFAGF (Ass Generales de France)stock NYSE

AGF
AGF (Ass Generales de France)
stock NYSE