Historical Stock Prices

ATGFF 
$33.74
*  
0.79
2.40 %
Get ATGFF Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ATGFF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 33.22 33.8462 33 33.74 15,179
01/29/2015 32.81 33.077 32.81 32.95 2,279
01/28/2015 33.99 34.4 33.5441 33.5441 1,329
01/27/2015 34.494 34.66 34.494 34.5619 1,542
01/26/2015 34.82 34.89 34.82 34.87 2,171
01/23/2015 34.712 34.8723 34.68 34.8723 9,970
01/22/2015 33.8195 34.03 33.8195 34.03 4,256
01/21/2015 33.73 33.85 33.5 33.79 5,041
01/20/2015 34.06 34.23 33.7405 33.8271 3,476
01/16/2015 32.65 34.136 32.65 34.136 17,587
01/15/2015 33.2609 33.2609 32.6538 32.6538 1,328
01/14/2015 32.38 32.38 32.32 32.32 16,956
01/13/2015 32.76 32.8301 32.76 32.8181 2,524
01/12/2015 33.325 33.325 32.1873 32.1873 3,973
01/09/2015 33.72 33.7837 33.3687 33.3687 2,340
01/08/2015 33.651 33.659 33.6095 33.6095 650
01/07/2015 34.6 34.73 34.203 34.25 12,552
01/06/2015 35.14 35.14 34.43 34.4688 2,714
01/05/2015 37.1296 37.1296 35.7771 35.79 2,123
01/02/2015 37.18 37.18 37.1112 37.1112 608
12/31/2014 37.19 37.19 37.171 37.171 400
12/30/2014 36.6767 37.07 36.6767 37.07 2,903
12/29/2014 35.67 36.75 35.67 36.34 3,540
12/26/2014 34.84 34.84 34.84 34.84 120
12/24/2014 35.5356 35.56 35.5281 35.56 1,084
12/23/2014 35.57 35.91 35.57 35.89 2,573
12/22/2014 35.41 35.42 35.26 35.26 1,645
12/19/2014 35.5617 36 35.5617 36 32,528
12/18/2014 36.352 36.352 35.1495 35.56 2,106
12/17/2014 32.993 34.6363 32.7436 34.3138 5,694
12/16/2014 31.7809 33.861 31.7809 33.29 5,213
12/15/2014 32.025 32.47 31.679 31.77 4,137
12/12/2014 31.63 32.38 31.32 32.0281 5,565
12/11/2014 33.4227 33.4227 32.34 32.34 2,347
12/10/2014 32.5887 32.5888 31.77 31.98 7,483
12/09/2014 34.89 35.03 34.296 34.63 5,567
12/08/2014 36.26 37 34.9857 35.096 13,423
12/05/2014 37.36 37.88 37.31 37.49 3,260
12/04/2014 38.2 38.2 37.46 37.6571 2,117
12/03/2014 36.64 38.19 36.64 38.19 4,227
12/02/2014 34.89 36.64 34.89 36.1 14,088
12/01/2014 36.92 36.92 35.12 35.135 20,898
11/28/2014 37.9765 37.9765 37.05 37.27 2,493
11/26/2014 40.18 40.4634 40.18 40.44 2,121
11/25/2014 39.84 40.1006 39.84 40.0918 23,497
11/24/2014 40.04 40.29 39.43 39.46 7,515
11/21/2014 40.78 40.78 40.2379 40.25 651
11/20/2014 40.0756 40.6 40.0756 40.4069 3,846
11/19/2014 39.86 39.86 39.86 39.86 192
11/18/2014 39.7319 39.7319 39.37 39.37 239
11/17/2014 39.527 40 39.478 39.818 5,317
11/14/2014 39.863 39.863 39.863 39.863 1,275
11/13/2014 40.023 40.146 39.32 39.424 7,678
11/12/2014 40.114 40.299 40.02 40.02 950
11/11/2014 40 40 39.7889 39.835 1,553
11/10/2014 40.546 40.546 39.9858 40.04 2,333
11/07/2014 39.51 40.16 39.51 40.1587 1,875
11/06/2014 38.83 38.83 38.3575 38.4393 1,673
11/05/2014 39.1406 39.1406 38.75 38.75 2,329
11/04/2014 38.1671 38.85 38.1671 38.85 1,688
11/03/2014 41.0611 41.0611 40.24 40.55 4,500
10/31/2014 41.28 41.3457 40.97 40.97 1,286
10/30/2014 42.09 42.09 42.01 42.01 296
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?