AGL RES Historical Stock Price

Below is the stock price history for Agl Res AGL. Data is recorded each day for the historical open, high, low, close and volume. The Agl Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agl Res Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-15 40.62 41.04 40.54 40.93 66,806
2011-12-14 40.13 40.43 39.95 40.17 79,670
2011-12-13 39.80 40.54 39.64 40.08 286,348
2011-12-12 39.18 39.49 38.40 38.70 538,109
2011-12-09 39.919 41.02 39.53 39.54 438,105
2011-12-08 40.57 40.57 39.525 39.63 57,435
2011-12-07 40.78 41.13 40.31 40.70 50,531
2011-12-06 40.86 41.18 40.55 40.935 40,523
2011-12-05 40.87 41.25 40.46 40.71 39,207
2011-12-02 41.09 41.09 40.37 40.45 31,669
2011-12-01 41.03 41.52 40.85 40.88 26,460
2011-11-30 40.86 41.25 40.79 41.24 58,838
2011-11-29 39.19 39.88 39.14 39.69 65,001
2011-11-28 39.70 39.87 38.78 38.92 105,951
2011-11-25 39.01 39.31 38.79 38.84 18,530
2011-11-23 39.21 39.24 38.73 38.92 55,217
2011-11-22 40.12 40.12 39.34 39.50 34,614
2011-11-21 40.45 40.69 39.40 40.06 47,348
2011-11-18 41.03 41.35 40.86 41.005 74,542
2011-11-17 41.07 41.34 40.57 40.87 75,065
2011-11-16 40.76 41.59 40.62 41.055 62,492
2011-11-15 41.19 41.82 41.04 41.755 38,857
2011-11-14 41.44 41.56 41.11 41.36 72,085
2011-11-11 41.45 41.85 41.35 41.81 74,462
2011-11-10 40.86 41.11 40.52 40.99 126,384
2011-11-09 41.21 41.45 40.32 40.45 156,597
2011-11-08 41.87 42.08 40.68 41.99 99,010
2011-11-07 41.69 41.94 40.83 41.79 63,386
2011-11-04 41.06 41.52 40.61 41.35 77,318
2011-11-03 40.47 41.50 40.32 41.42 54,411

» More Agl Res Stock Price History

To see other companies like Agl Res (AGL), view our stock market today for news, and other data.