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

Argan Inc (NY: AGX )

95.05 +6.66 (+7.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2007 6.687 6.687 6.653 6.653 1,767 +0.00(+0.00%)
Oct 30, 2007 6.687 6.687 6.653 6.653 589 -0.05(-0.71%)
Oct 29, 2007 6.795 6.795 6.666 6.700 5,597 -0.10(-1.40%)
Oct 26, 2007 6.788 6.822 6.788 6.795 1,767 +0.01(+0.20%)
Oct 25, 2007 6.890 6.890 6.782 6.782 11,784 -0.18(-2.54%)
Oct 24, 2007 6.856 6.958 6.721 6.958 32,997 +0.17(+2.50%)
Oct 23, 2007 6.788 6.890 6.788 6.788 7,660 +0.14(+2.04%)
Oct 22, 2007 6.788 6.856 6.653 6.653 5,155 -0.14(-2.00%)
Oct 19, 2007 6.856 6.958 6.788 6.788 3,830 -0.07(-0.99%)
Oct 18, 2007 6.721 6.856 6.721 6.856 1,178 +0.05(+0.80%)
Oct 17, 2007 6.788 6.856 6.721 6.802 7,218 +0.01(+0.20%)
Oct 16, 2007 6.788 6.788 6.787 6.788 4,713 +0.00(+0.00%)
Oct 15, 2007 6.653 6.890 6.619 6.788 31,524 +0.00(+0.00%)
Oct 12, 2007 6.788 6.788 6.788 6.788 3,093 +0.10(+1.51%)
Oct 11, 2007 6.788 6.788 6.687 6.687 1,620 -0.10(-1.48%)
Oct 10, 2007 6.619 6.788 6.619 6.787 12,815 +0.10(+1.51%)
Oct 09, 2007 6.619 6.687 6.619 6.687 2,504 -0.10(-1.50%)
Oct 08, 2007 6.788 6.788 6.721 6.788 3,682 +0.00(+0.00%)
Oct 05, 2007 6.788 6.788 6.788 6.788 2,946 +0.00(+0.00%)
Oct 04, 2007 6.788 6.788 6.788 6.788 10,164 -0.07(-1.09%)
Oct 03, 2007 6.788 6.863 6.788 6.863 6,334 +0.14(+2.12%)
Oct 02, 2007 6.721 6.890 6.721 6.721 12,521 +0.07(+1.02%)
Oct 01, 2007 6.788 6.788 6.653 6.653 10,753 -0.14(-2.00%)
Sep 28, 2007 6.625 6.788 6.585 6.788 16,793 +0.12(+1.83%)
Sep 27, 2007 6.619 6.721 6.619 6.666 6,628 +0.05(+0.72%)
Sep 26, 2007 6.619 6.721 6.619 6.619 6,481 +0.05(+0.72%)
Sep 25, 2007 6.517 6.613 6.517 6.571 1,325 +0.12(+1.89%)
Sep 24, 2007 6.211 6.449 6.211 6.449 4,419 +0.27(+4.40%)
Sep 21, 2007 6.211 6.211 6.177 6.177 12,079 +0.14(+2.25%)
Sep 20, 2007 5.940 6.042 5.940 6.042 589 +0.14(+2.30%)
Sep 19, 2007 5.838 5.906 5.838 5.906 25,337 +0.07(+1.16%)
Sep 18, 2007 5.838 5.974 5.804 5.838 21,507 +0.03(+0.58%)
Sep 17, 2007 5.668 5.804 5.634 5.804 38,742 +0.10(+1.79%)
Sep 14, 2007 5.709 5.709 5.634 5.702 4,271 +0.00(+0.00%)
Sep 13, 2007 5.682 5.974 5.641 5.702 27,841 +0.00(+0.00%)
Sep 12, 2007 5.770 5.940 5.702 5.702 36,974 +0.00(+0.00%)
Sep 11, 2007 5.702 5.702 5.702 5.702 294 +0.03(+0.60%)
Sep 10, 2007 5.736 5.736 5.668 5.668 1,767 -0.07(-1.18%)
Sep 07, 2007 5.668 5.736 5.634 5.736 3,388 +0.05(+0.84%)
Sep 06, 2007 5.689 5.689 5.634 5.689 1,031 +0.03(+0.60%)
Sep 05, 2007 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Sep 04, 2007 5.702 5.770 5.655 5.655 12,079 +0.09(+1.59%)
Aug 31, 2007 5.566 5.566 5.566 5.566 736 +0.07(+1.23%)
Aug 30, 2007 5.431 5.499 5.431 5.499 441 +0.07(+1.25%)
Aug 29, 2007 5.431 5.431 5.431 5.431 147 +0.00(+0.00%)
Aug 28, 2007 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Aug 27, 2007 5.431 5.465 5.431 5.431 28,430 +0.14(+2.56%)
Aug 24, 2007 5.166 5.295 5.166 5.295 4,566 +0.17(+3.31%)
Aug 23, 2007 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
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.