AGP: Historical Prices for AMERIGROUP CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.52	22.99	22.51	22.65	645,700	22.65
19-Nov-09	22.91	22.91	22.17	22.67	626,100	22.67
18-Nov-09	23.50	23.50	22.70	22.97	772,600	22.97
17-Nov-09	23.21	23.50	23.18	23.43	406,800	23.43
16-Nov-09	22.79	23.46	22.58	23.30	523,800	23.30
13-Nov-09	22.77	22.97	22.54	22.59	628,400	22.59
12-Nov-09	23.14	23.27	22.69	22.77	563,000	22.77
11-Nov-09	23.18	23.26	22.72	23.09	578,000	23.09
10-Nov-09	22.44	23.19	22.33	23.08	910,000	23.08
9-Nov-09	22.06	22.57	21.97	22.52	573,900	22.52
6-Nov-09	21.97	22.29	21.39	22.01	849,600	22.01
5-Nov-09	21.92	22.22	21.64	22.11	719,900	22.11
4-Nov-09	21.53	22.65	21.38	21.63	997,100	21.63
3-Nov-09	21.52	21.72	20.87	21.29	1,778,200	21.29
2-Nov-09	21.53	21.91	21.00	21.66	1,421,300	21.66
30-Oct-09	22.44	23.08	21.13	22.05	1,863,400	22.05
29-Oct-09	22.27	22.78	22.07	22.74	1,108,800	22.74
28-Oct-09	22.30	22.62	22.02	22.05	681,500	22.05
27-Oct-09	21.90	22.48	21.44	22.31	937,900	22.31
26-Oct-09	21.30	22.24	21.02	21.79	2,017,400	21.79
23-Oct-09	23.03	23.15	22.40	22.59	599,700	22.59
22-Oct-09	22.87	23.23	22.67	23.04	245,800	23.04
21-Oct-09	23.06	23.25	22.83	22.86	430,200	22.86
20-Oct-09	22.68	23.27	22.64	23.04	691,000	23.04
19-Oct-09	22.85	23.02	22.52	22.60	481,100	22.60
16-Oct-09	22.86	23.02	22.66	22.72	673,600	22.72
15-Oct-09	23.01	23.42	22.81	23.02	710,700	23.02
14-Oct-09	23.13	23.66	22.82	23.21	812,300	23.21
13-Oct-09	22.78	23.11	22.46	22.85	1,081,200	22.85
12-Oct-09	22.50	23.28	22.50	22.87	672,000	22.87
9-Oct-09	21.48	22.80	21.34	22.38	1,197,100	22.38
8-Oct-09	21.65	21.82	21.15	21.42	812,300	21.42
7-Oct-09	21.59	22.08	21.48	21.54	639,100	21.54
6-Oct-09	21.93	21.93	21.49	21.60	791,400	21.60
5-Oct-09	21.93	22.22	21.59	21.75	458,600	21.75
2-Oct-09	21.87	22.24	21.78	22.00	727,100	22.00
1-Oct-09	22.13	22.40	21.93	22.10	615,200	22.10
30-Sep-09	22.55	22.59	21.34	22.17	1,140,700	22.17
29-Sep-09	23.01	23.17	22.52	22.58	723,000	22.58
28-Sep-09	22.61	23.16	22.53	23.01	567,400	23.01
25-Sep-09	22.64	22.98	22.34	22.53	530,400	22.53
24-Sep-09	23.40	23.59	22.49	22.75	814,700	22.75
23-Sep-09	24.46	24.60	23.35	23.36	787,800	23.36
22-Sep-09	25.04	25.22	24.11	24.38	762,600	24.38
21-Sep-09	24.24	24.99	23.86	24.82	656,000	24.82
18-Sep-09	24.01	24.71	23.69	24.43	1,210,300	24.43
17-Sep-09	22.62	24.02	22.20	24.00	3,009,700	24.00
16-Sep-09	23.66	23.89	23.14	23.85	1,020,100	23.85
15-Sep-09	24.36	24.60	23.65	23.77	623,100	23.77
14-Sep-09	24.45	24.92	24.30	24.58	652,000	24.58
11-Sep-09	24.82	25.35	24.66	24.69	733,900	24.69
10-Sep-09	24.08	24.87	23.94	24.80	437,400	24.80
9-Sep-09	23.85	24.29	23.85	24.18	454,200	24.18
8-Sep-09	24.01	24.15	23.65	23.96	521,500	23.96
4-Sep-09	24.01	24.30	23.63	24.15	247,500	24.15
3-Sep-09	23.97	24.01	23.42	23.98	442,300	23.98
2-Sep-09	23.10	24.40	23.10	23.99	691,000	23.99
1-Sep-09	23.46	23.85	23.27	23.40	883,100	23.40
31-Aug-09	24.09	24.27	23.38	23.65	648,100	23.65
28-Aug-09	24.52	24.66	23.88	24.02	438,600	24.02
27-Aug-09	24.30	24.89	24.25	24.42	439,800	24.42
26-Aug-09	24.48	24.79	24.22	24.54	904,800	24.54
25-Aug-09	23.64	24.78	23.62	24.51	950,600	24.51
24-Aug-09	24.84	24.98	24.27	24.38	628,600	24.38
21-Aug-09	24.59	25.00	24.54	24.72	705,200	24.72
20-Aug-09	24.37	24.70	24.20	24.38	422,100	24.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions