AGP: Historical Prices for AMERIGROUP CORP - Yahoo! Finance

MORE ON AGP

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.79	24.96	24.38	24.90	356,900	24.90
8-Feb-10	24.66	24.89	24.35	24.45	321,300	24.45
5-Feb-10	24.67	24.83	24.13	24.72	448,600	24.72
4-Feb-10	25.02	25.15	24.63	24.68	517,400	24.68
3-Feb-10	25.44	25.54	24.98	25.24	449,600	25.24
2-Feb-10	25.70	25.78	25.36	25.59	567,400	25.59
1-Feb-10	25.45	25.99	25.08	25.75	950,200	25.75
29-Jan-10	26.05	26.15	25.39	25.45	516,600	25.45
28-Jan-10	26.68	26.88	25.98	26.00	385,900	26.00
27-Jan-10	26.12	26.77	26.12	26.56	332,800	26.56
26-Jan-10	26.37	26.66	26.20	26.29	465,900	26.29
25-Jan-10	26.30	26.53	25.90	26.37	723,000	26.37
22-Jan-10	26.65	27.07	26.04	26.10	782,300	26.10
21-Jan-10	27.32	27.69	26.61	26.62	1,024,900	26.62
20-Jan-10	28.72	28.72	26.15	27.22	3,029,000	27.22
19-Jan-10	28.99	29.26	28.32	28.65	1,364,600	28.65
15-Jan-10	29.12	29.50	28.59	29.02	620,800	29.02
14-Jan-10	29.00	29.38	28.72	29.13	458,100	29.13
13-Jan-10	29.07	29.47	28.75	29.16	405,500	29.16
12-Jan-10	28.36	29.11	28.25	28.90	592,900	28.90
11-Jan-10	28.85	28.98	28.40	28.79	502,700	28.79
8-Jan-10	29.01	29.27	28.60	28.89	518,700	28.89
7-Jan-10	28.90	29.39	28.86	29.15	519,900	29.15
6-Jan-10	27.49	29.12	27.25	28.76	1,364,100	28.76
5-Jan-10	27.90	28.08	27.17	27.39	557,200	27.39
4-Jan-10	27.12	28.00	27.12	27.83	829,200	27.83
31-Dec-09	27.30	27.49	26.86	26.96	487,700	26.96
30-Dec-09	26.15	27.34	25.98	27.30	717,500	27.30
29-Dec-09	26.35	26.40	26.05	26.16	189,100	26.16
28-Dec-09	26.42	26.51	26.08	26.23	243,900	26.23
24-Dec-09	26.47	26.57	26.16	26.28	70,600	26.28
23-Dec-09	26.23	26.70	26.11	26.39	236,200	26.39
22-Dec-09	26.30	26.30	25.93	26.19	459,800	26.19
21-Dec-09	25.82	27.00	25.75	26.19	493,900	26.19
18-Dec-09	26.20	26.20	25.49	25.79	987,000	25.79
17-Dec-09	26.56	26.68	25.63	25.90	456,000	25.90
16-Dec-09	26.34	27.29	26.19	26.62	1,138,600	26.62
15-Dec-09	25.33	26.25	25.27	26.18	859,900	26.18
14-Dec-09	25.03	25.41	25.03	25.31	519,100	25.31
11-Dec-09	24.98	25.27	24.81	24.98	443,000	24.98
10-Dec-09	24.16	24.93	24.03	24.90	740,200	24.90
9-Dec-09	23.00	24.12	22.96	23.99	1,076,400	23.99
8-Dec-09	23.11	23.55	22.82	22.92	809,600	22.92
7-Dec-09	23.52	23.79	23.03	23.26	943,400	23.26
4-Dec-09	23.52	24.12	23.22	23.49	704,100	23.49
3-Dec-09	24.06	24.26	23.29	23.31	525,200	23.31
2-Dec-09	24.19	24.25	23.81	23.97	394,600	23.97
1-Dec-09	23.84	24.42	23.71	24.14	363,600	24.14
30-Nov-09	24.10	24.10	23.55	23.71	628,200	23.71
27-Nov-09	23.64	24.36	23.56	24.21	306,600	24.21
25-Nov-09	23.88	24.29	23.75	24.26	437,400	24.26
24-Nov-09	23.23	23.86	23.02	23.86	522,700	23.86
23-Nov-09	22.83	23.54	22.83	23.45	513,600	23.45
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
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.