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

Argan Inc (NY: AGX )

60.99 +0.30 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2011 9.854 10.13 9.854 10.02 16,814 -0.18(-1.73%)
Oct 28, 2011 10.23 10.31 9.957 10.19 26,711 -0.27(-2.53%)
Oct 27, 2011 8.675 10.46 8.388 10.46 51,165 +1.67(+19.03%)
Oct 26, 2011 8.440 8.837 8.270 8.786 25,758 +0.60(+7.28%)
Oct 25, 2011 8.344 8.462 8.145 8.189 13,779 -0.18(-2.11%)
Oct 24, 2011 8.440 8.462 8.263 8.366 19,030 +0.09(+1.07%)
Oct 21, 2011 8.270 8.454 7.924 8.278 51,319 +0.24(+2.93%)
Oct 20, 2011 8.138 8.138 7.983 8.042 8,570 -0.02(-0.27%)
Oct 19, 2011 8.278 8.285 8.035 8.064 34,176 -0.14(-1.71%)
Oct 18, 2011 7.600 8.315 7.600 8.204 227,014 +0.94(+12.87%)
Oct 17, 2011 7.409 7.497 7.261 7.269 15,763 -0.27(-3.52%)
Oct 14, 2011 7.475 7.534 7.320 7.534 30,497 +0.10(+1.39%)
Oct 13, 2011 7.409 7.512 7.335 7.431 9,707 -0.09(-1.18%)
Oct 12, 2011 7.453 7.585 7.306 7.519 31,465 +0.00(+0.00%)
Oct 11, 2011 7.512 7.571 7.379 7.519 11,021 -0.04(-0.58%)
Oct 10, 2011 7.364 7.563 7.173 7.563 20,168 +0.20(+2.70%)
Oct 07, 2011 7.578 7.578 7.247 7.364 11,737 -0.21(-2.72%)
Oct 06, 2011 7.556 7.585 7.070 7.571 21,581 -0.03(-0.39%)
Oct 05, 2011 7.563 7.725 7.423 7.600 13,472 +0.05(+0.68%)
Oct 04, 2011 6.893 7.924 6.893 7.549 48,661 +0.66(+9.51%)
Oct 03, 2011 7.232 7.497 6.893 6.893 26,794 -0.60(-8.05%)
Sep 30, 2011 7.482 7.733 7.482 7.497 20,099 -0.24(-3.05%)
Sep 29, 2011 7.527 7.821 7.512 7.733 17,386 +0.23(+3.04%)
Sep 28, 2011 7.733 7.733 7.497 7.504 19,653 -0.23(-2.95%)
Sep 27, 2011 7.328 7.733 7.217 7.733 22,168 +0.52(+7.14%)
Sep 26, 2011 7.114 7.217 7.085 7.217 7,428 +0.14(+1.98%)
Sep 23, 2011 6.930 7.129 6.901 7.077 17,121 +0.15(+2.23%)
Sep 22, 2011 6.886 7.151 6.886 6.923 27,646 +0.04(+0.64%)
Sep 21, 2011 7.291 7.291 6.878 6.878 10,909 -0.44(-6.04%)
Sep 20, 2011 7.733 7.733 7.254 7.320 11,588 -0.25(-3.31%)
Sep 19, 2011 7.556 7.733 7.482 7.571 5,143 -0.11(-1.44%)
Sep 16, 2011 7.585 7.733 7.585 7.681 45,564 +0.02(+0.29%)
Sep 15, 2011 7.512 7.659 7.460 7.659 15,815 +0.16(+2.16%)
Sep 14, 2011 7.114 7.497 6.901 7.497 95,428 +0.57(+8.30%)
Sep 13, 2011 6.886 6.967 6.813 6.923 12,577 +0.04(+0.64%)
Sep 12, 2011 6.643 6.982 6.635 6.878 9,247 +0.06(+0.86%)
Sep 09, 2011 7.033 7.166 6.790 6.820 50,294 -0.29(-4.14%)
Sep 08, 2011 7.217 7.298 7.099 7.114 7,451 -0.24(-3.30%)
Sep 07, 2011 7.107 7.475 7.011 7.357 15,855 +0.41(+5.83%)
Sep 06, 2011 6.878 7.357 6.739 6.952 18,576 -0.12(-1.67%)
Sep 02, 2011 7.291 7.291 7.037 7.070 24,565 -0.38(-5.04%)
Sep 01, 2011 7.674 7.733 7.438 7.446 10,796 -0.19(-2.51%)
Aug 31, 2011 7.762 7.762 7.563 7.637 7,509 -0.10(-1.24%)
Aug 30, 2011 7.733 7.733 7.659 7.733 13,774 +0.00(+0.00%)
Aug 29, 2011 7.446 7.733 7.446 7.733 12,793 +0.37(+5.00%)
Aug 26, 2011 7.342 7.364 7.269 7.364 10,056 +0.00(+0.00%)
Aug 25, 2011 8.035 8.071 7.335 7.364 13,922 -0.74(-9.09%)
Aug 24, 2011 7.659 8.108 7.593 8.101 18,380 +0.43(+5.67%)
Aug 23, 2011 6.959 7.666 6.959 7.666 18,351 +0.76(+10.98%)
Aug 22, 2011 7.011 7.048 6.820 6.908 7,739 +0.08(+1.19%)
Aug 19, 2011 6.893 6.930 6.812 6.827 21,865 -0.17(-2.42%)
Aug 18, 2011 7.018 7.217 6.905 6.996 47,270 -0.31(-4.23%)
Aug 17, 2011 7.482 7.733 7.269 7.306 69,748 -0.16(-2.17%)
Aug 16, 2011 7.939 7.968 7.394 7.468 16,377 -0.60(-7.40%)
Aug 15, 2011 8.071 8.071 7.954 8.064 7,185 +0.18(+2.34%)
Aug 12, 2011 8.248 8.248 7.880 7.880 9,223 -0.31(-3.78%)
Aug 11, 2011 7.519 8.248 7.519 8.189 44,976 +0.71(+9.56%)
Aug 10, 2011 8.013 8.248 7.475 7.475 27,213 -0.74(-8.97%)
Aug 09, 2011 7.416 8.285 7.320 8.211 47,462 +0.91(+12.51%)
Aug 08, 2011 8.197 9.206 6.959 7.298 41,051 -1.15(-13.60%)
Aug 05, 2011 7.475 8.683 7.269 8.447 47,643 +1.02(+13.79%)
Aug 04, 2011 7.851 7.851 7.423 7.423 28,073 -0.53(-6.67%)
Aug 03, 2011 7.843 8.152 7.681 7.954 14,874 +0.11(+1.41%)
Aug 02, 2011 8.388 8.388 7.843 7.843 13,608 -0.52(-6.25%)
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.