Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan Inc (NY: AGX )

61.47 +0.78 (+1.29%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.46 10.91 10.23 10.68 64,843 +0.25(+2.40%)
Jan 30, 2012 10.42 10.61 10.09 10.43 42,005 -0.18(-1.73%)
Jan 27, 2012 10.77 10.99 10.55 10.61 21,819 -0.18(-1.64%)
Jan 26, 2012 11.12 11.30 10.63 10.79 85,476 -0.30(-2.72%)
Jan 25, 2012 10.91 11.22 10.70 11.09 20,158 +0.07(+0.60%)
Jan 24, 2012 10.82 11.02 10.55 11.02 27,354 +0.15(+1.35%)
Jan 23, 2012 10.83 10.94 10.71 10.88 12,465 -0.18(-1.66%)
Jan 20, 2012 10.94 11.06 10.94 11.06 15,878 +0.07(+0.60%)
Jan 19, 2012 10.99 11.03 10.83 11.00 7,290 +0.01(+0.07%)
Jan 18, 2012 10.63 10.99 10.63 10.99 16,173 +0.29(+2.76%)
Jan 17, 2012 10.90 11.02 10.53 10.69 34,952 -0.21(-1.96%)
Jan 13, 2012 10.84 11.67 10.69 10.91 96,234 -0.17(-1.53%)
Jan 12, 2012 11.02 11.36 10.94 11.08 23,694 +0.04(+0.33%)
Jan 11, 2012 11.03 11.36 11.02 11.04 92,097 -0.09(-0.79%)
Jan 10, 2012 11.05 11.25 10.75 11.13 74,417 +0.22(+2.03%)
Jan 09, 2012 10.91 11.16 10.67 10.91 52,951 -0.01(-0.07%)
Jan 06, 2012 10.99 11.20 10.54 10.91 44,692 -0.13(-1.20%)
Jan 05, 2012 11.11 11.11 10.73 11.05 30,727 -0.18(-1.64%)
Jan 04, 2012 11.67 11.74 11.13 11.23 46,126 +0.03(+0.26%)
Dec 30, 2011 11.14 11.30 10.93 11.20 22,866 -0.04(-0.39%)
Dec 29, 2011 10.79 11.30 10.79 11.25 33,854 +0.46(+4.23%)
Dec 28, 2011 11.84 12.14 10.60 10.79 17,968 -1.09(-9.18%)
Dec 27, 2011 11.87 11.89 11.72 11.88 14,162 -0.12(-0.98%)
Dec 23, 2011 12.52 12.52 11.87 12.00 38,993 -0.80(-6.27%)
Dec 21, 2011 12.74 12.92 12.65 12.80 50,398 +0.04(+0.29%)
Dec 20, 2011 12.59 12.76 12.45 12.76 129,237 +0.36(+2.91%)
Dec 19, 2011 12.50 12.56 12.15 12.40 96,970 -0.04(-0.36%)
Dec 16, 2011 11.89 12.45 11.89 12.45 120,270 +0.62(+5.23%)
Dec 15, 2011 11.42 11.83 11.11 11.83 46,675 +0.41(+3.55%)
Dec 14, 2011 10.52 11.42 10.52 11.42 79,671 +0.93(+8.84%)
Dec 13, 2011 10.89 11.69 10.42 10.49 55,307 -0.22(-2.06%)
Dec 12, 2011 10.42 10.86 10.42 10.72 26,976 +0.01(+0.07%)
Dec 09, 2011 10.29 10.83 10.16 10.71 30,545 +0.53(+5.21%)
Dec 08, 2011 10.59 10.80 10.18 10.18 20,180 -0.58(-5.41%)
Dec 07, 2011 10.62 10.80 10.57 10.76 17,972 +0.04(+0.34%)
Dec 06, 2011 10.49 10.86 10.30 10.72 47,472 +0.23(+2.18%)
Dec 05, 2011 10.42 11.02 10.17 10.49 47,276 +0.18(+1.79%)
Dec 02, 2011 10.26 10.31 9.898 10.31 32,234 +0.24(+2.41%)
Dec 01, 2011 10.13 10.24 9.812 10.07 66,585 -0.24(-2.36%)
Nov 30, 2011 8.720 10.31 8.720 10.31 101,658 +1.61(+18.44%)
Nov 29, 2011 9.051 9.073 8.609 8.705 61,633 -0.35(-3.82%)
Nov 28, 2011 8.882 9.058 8.506 9.051 39,581 +0.58(+6.87%)
Nov 25, 2011 8.513 8.565 8.432 8.469 9,844 -0.14(-1.63%)
Nov 23, 2011 8.454 8.756 8.116 8.609 45,891 +0.15(+1.74%)
Nov 22, 2011 8.528 8.896 8.418 8.462 54,745 -0.10(-1.12%)
Nov 21, 2011 8.793 9.044 8.477 8.558 31,384 -0.23(-2.60%)
Nov 18, 2011 8.558 9.095 8.385 8.786 50,489 +0.15(+1.71%)
Nov 17, 2011 8.808 9.184 8.344 8.639 40,086 -0.19(-2.17%)
Nov 16, 2011 8.859 9.375 8.653 8.830 37,912 -0.32(-3.54%)
Nov 15, 2011 8.970 9.198 8.837 9.154 40,122 +0.21(+2.30%)
Nov 14, 2011 8.749 9.184 8.653 8.948 24,506 +0.01(+0.08%)
Nov 11, 2011 8.403 8.940 8.403 8.940 18,261 +0.54(+6.49%)
Nov 10, 2011 8.462 8.580 7.895 8.396 89,784 +0.16(+1.97%)
Nov 09, 2011 8.116 8.727 7.836 8.233 51,461 -0.18(-2.19%)
Nov 08, 2011 8.771 9.080 7.725 8.418 83,893 -0.23(-2.64%)
Nov 07, 2011 8.675 8.904 8.425 8.646 41,704 -0.03(-0.34%)
Nov 04, 2011 8.705 8.764 8.484 8.675 20,376 -0.26(-2.89%)
Nov 03, 2011 9.427 9.721 8.469 8.933 63,045 -0.46(-4.86%)
Nov 02, 2011 9.500 9.692 9.209 9.390 17,611 +0.05(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.