| AMERIGROUP CORPORATION Add to My Watchlist | (NYSE: AGP) |
| AMERIGROUP | 24.90 | +0.45 (+1.84%) | 356,844 |
| Historical Data for AGP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.79 | 24.95 | 24.38 | 356,844 | 24.90 | +0.45 +1.84% |
| 02/08/10 | 24.66 | 24.89 | 24.35 | 321,223 | 24.45 | -0.27 -1.09% |
| 02/05/10 | 24.67 | 24.83 | 24.13 | 448,571 | 24.72 | +0.04 +0.16% |
| 02/04/10 | 25.02 | 25.15 | 24.63 | 517,360 | 24.68 | -0.56 -2.22% |
| 02/03/10 | 25.44 | 25.54 | 24.98 | 449,518 | 25.24 | -0.35 -1.37% |
| 02/02/10 | 25.70 | 25.78 | 25.36 | 567,324 | 25.59 | +0.06 +0.24% |
| 02/01/10 | 25.45 | 25.99 | 25.08 | 950,116 | 25.53 | +0.08 +0.31% |
| 01/29/10 | 26.05 | 26.15 | 25.39 | 516,532 | 25.45 | -0.55 -2.12% |
| 01/28/10 | 26.68 | 26.88 | 25.98 | 387,467 | 26.00 | -0.56 -2.11% |
| 01/27/10 | 26.12 | 26.77 | 26.12 | 332,789 | 26.56 | +0.27 +1.03% |
| 01/26/10 | 26.37 | 26.66 | 26.20 | 465,890 | 26.29 | -0.08 -0.30% |
| 01/25/10 | 26.30 | 26.53 | 25.90 | 722,922 | 26.37 | +0.27 +1.03% |
| 01/22/10 | 26.65 | 27.07 | 26.04 | 782,294 | 26.10 | -0.52 -1.95% |
| 01/21/10 | 27.32 | 27.69 | 26.61 | 1,024,807 | 26.62 | -0.60 -2.20% |
| 01/20/10 | 28.72 | 28.72 | 26.15 | 3,028,949 | 27.22 | -1.43 -4.99% |
| 01/19/10 | 28.99 | 29.26 | 28.32 | 1,364,570 | 28.65 | -0.37 -1.27% |
| 01/18/10 | 29.02 | 29.02 | 29.02 | 0 | 29.02 | 0.00 0.00% |
| 01/15/10 | 29.12 | 29.50 | 28.59 | 621,320 | 29.02 | -0.11 -0.38% |
| 01/14/10 | 29.00 | 29.38 | 28.72 | 458,054 | 29.13 | -0.03 -0.10% |
| 01/13/10 | 29.07 | 29.47 | 28.75 | 405,495 | 29.16 | +0.26 +0.90% |
| 01/12/10 | 28.36 | 29.11 | 28.25 | 592,870 | 28.90 | +0.11 +0.38% |
| 01/11/10 | 28.85 | 28.98 | 28.40 | 502,681 | 28.79 | -0.10 -0.35% |
| 01/08/10 | 29.01 | 29.27 | 28.60 | 518,628 | 28.89 | -0.26 -0.89% |
| 01/07/10 | 28.90 | 29.39 | 28.86 | 519,823 | 29.15 | +0.39 +1.36% |
| 01/06/10 | 27.49 | 29.12 | 27.25 | 1,364,092 | 28.76 | +1.37 +5.00% |
| 01/05/10 | 27.90 | 28.08 | 27.17 | 557,198 | 27.39 | -0.44 -1.58% |
| 01/04/10 | 27.12 | 28.00 | 27.12 | 829,176 | 27.83 | +0.87 +3.23% |
| 01/01/10 | 26.96 | 26.96 | 26.96 | 0 | 26.96 | 0.00 0.00% |
| 12/31/09 | 27.30 | 27.49 | 26.86 | 487,630 | 26.96 | -0.34 -1.25% |
| 12/30/09 | 26.15 | 27.34 | 25.98 | 717,430 | 27.30 | +1.14 +4.36% |
| 12/29/09 | 26.35 | 26.40 | 26.05 | 189,034 | 26.16 | -0.07 -0.27% |
| 12/28/09 | 26.42 | 26.51 | 26.08 | 243,900 | 26.23 | -0.05 -0.19% |
| 12/25/09 | 26.47 | 26.57 | 26.16 | 70,597 | 26.28 | 0.00 0.00% |
| 12/24/09 | 26.47 | 26.57 | 26.16 | 70,597 | 26.28 | -0.11 -0.42% |
| 12/23/09 | 26.23 | 26.70 | 26.11 | 236,175 | 26.39 | +0.20 +0.76% |
| 12/22/09 | 26.30 | 26.30 | 25.93 | 459,735 | 26.19 | 0.00 0.00% |
| 12/21/09 | 25.82 | 27.00 | 25.75 | 493,845 | 26.19 | +0.40 +1.55% |
| 12/18/09 | 26.20 | 26.20 | 25.49 | 986,940 | 25.79 | -0.11 -0.42% |
| 12/17/09 | 26.56 | 26.68 | 25.63 | 455,907 | 25.90 | -1.00 -3.72% |
| 12/16/09 | 26.34 | 27.29 | 26.19 | 1,139,098 | 26.90 | +0.72 +2.75% |
| 12/15/09 | 25.33 | 26.25 | 25.27 | 859,827 | 26.18 | +0.87 +3.44% |
| 12/14/09 | 25.32 | 25.41 | 25.23 | 519,063 | 25.31 | +0.33 +1.32% |
| 12/11/09 | 24.98 | 25.27 | 24.81 | 442,921 | 24.98 | +0.08 +0.32% |
| 12/10/09 | 24.16 | 24.93 | 24.02 | 740,136 | 24.90 | +0.91 +3.79% |
| 12/09/09 | 23.00 | 24.12 | 22.96 | 1,076,309 | 23.99 | +1.07 +4.67% |
| 12/08/09 | 23.11 | 23.55 | 22.82 | 809,521 | 22.92 | -0.34 -1.46% |
| 12/07/09 | 23.52 | 23.79 | 23.03 | 943,375 | 23.26 | -0.23 -0.98% |
| 12/04/09 | 23.52 | 24.12 | 23.22 | 704,094 | 23.49 | +0.18 +0.77% |
| 12/03/09 | 24.06 | 24.26 | 23.29 | 525,136 | 23.31 | -0.66 -2.75% |
| 12/02/09 | 24.19 | 24.25 | 23.81 | 394,575 | 23.97 | -0.17 -0.70% |
| \/ Download Data To Spreadsheet | ||||||
