Argan Inc (NY: AGX )

37.78 USD -0.86 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.270 8.530 8.270 8.470 43,186 +0.22(+2.67%)
Oct 28, 2010 8.320 8.410 8.190 8.250 22,010 -0.08(-0.96%)
Oct 27, 2010 8.540 8.540 8.200 8.330 37,853 -0.77(-8.46%)
Oct 25, 2010 9.610 9.610 8.969 9.100 10,058 -0.26(-2.78%)
Oct 22, 2010 9.490 9.550 9.280 9.360 14,719 -0.15(-1.58%)
Oct 21, 2010 10.19 10.20 9.300 9.510 9,367 -0.44(-4.42%)
Oct 20, 2010 10.00 10.29 9.910 9.950 9,137 +0.02(+0.20%)
Oct 19, 2010 10.00 10.02 9.895 9.930 6,846 -0.13(-1.29%)
Oct 18, 2010 10.04 10.08 9.760 10.06 9,579 +0.05(+0.50%)
Oct 15, 2010 10.42 10.42 9.940 10.01 20,556 -0.17(-1.67%)
Oct 14, 2010 10.20 10.46 10.11 10.18 14,240 +0.23(+2.31%)
Oct 13, 2010 10.00 10.17 9.770 9.950 23,093 +0.01(+0.10%)
Oct 12, 2010 9.750 10.07 9.750 9.940 13,831 +0.10(+1.02%)
Oct 11, 2010 10.17 10.19 9.800 9.840 8,075 -0.30(-2.96%)
Oct 08, 2010 10.14 10.18 9.570 10.14 8,675 +0.47(+4.86%)
Oct 07, 2010 9.800 10.05 9.660 9.670 153 -0.03(-0.31%)
Oct 06, 2010 9.740 9.960 9.670 9.700 22,470 -0.04(-0.41%)
Oct 05, 2010 9.130 9.750 9.130 9.740 18,528 +0.70(+7.74%)
Oct 04, 2010 9.450 9.522 9.040 9.040 14,502 -0.35(-3.73%)
Oct 01, 2010 9.390 9.460 9.270 9.390 7,530 +0.04(+0.43%)
Sep 30, 2010 9.370 9.370 9.050 9.350 256 +0.15(+1.63%)
Sep 29, 2010 9.170 9.260 9.140 9.200 16,291 +0.04(+0.44%)
Sep 28, 2010 8.590 9.260 8.550 9.160 17,865 +0.65(+7.64%)
Sep 27, 2010 8.500 8.580 8.420 8.510 296,526 +0.10(+1.19%)
Sep 24, 2010 8.050 8.480 7.950 8.410 37,392 +0.10(+1.20%)
Sep 23, 2010 8.180 8.500 8.180 8.310 299 +0.07(+0.85%)
Sep 22, 2010 8.500 8.519 8.162 8.240 16,708 -0.26(-3.06%)
Sep 21, 2010 8.560 8.790 8.450 8.500 36,247 -0.09(-1.05%)
Sep 20, 2010 8.370 8.600 8.370 8.590 27,679 +0.23(+2.75%)
Sep 17, 2010 8.360 8.550 8.360 8.360 60,104 -0.15(-1.76%)
Sep 15, 2010 8.480 8.590 8.450 8.510 31,238 +0.05(+0.59%)
Sep 14, 2010 8.440 8.520 8.440 8.460 31,851 -0.03(-0.35%)
Sep 13, 2010 8.550 8.590 8.390 8.490 25,257 +0.00(+0.00%)
Sep 10, 2010 8.310 8.510 8.310 8.490 24,223 +0.22(+2.66%)
Sep 09, 2010 8.200 8.380 8.170 8.270 9,792 +0.17(+2.10%)
Sep 08, 2010 8.300 8.320 8.100 8.100 9,911 -0.15(-1.82%)
Sep 07, 2010 8.170 8.650 8.130 8.250 244 +0.08(+0.98%)
Sep 03, 2010 8.160 8.269 8.020 8.170 17,372 +0.08(+0.99%)
Sep 02, 2010 8.140 8.140 8.010 8.090 121 +0.04(+0.50%)
Sep 01, 2010 8.080 8.110 8.000 8.050 27,326 +0.02(+0.25%)
Aug 31, 2010 8.020 8.080 8.000 8.030 5,694 -0.01(-0.12%)
Aug 30, 2010 8.470 8.650 8.040 8.040 12,799 -0.40(-4.74%)
Aug 27, 2010 8.440 8.500 8.140 8.440 26,328 +0.31(+3.81%)
Aug 26, 2010 7.930 8.220 7.920 8.130 171 +0.24(+3.04%)
Aug 25, 2010 7.670 7.930 7.640 7.890 169 +0.17(+2.20%)
Aug 24, 2010 7.700 7.980 7.700 7.720 686 -0.01(-0.13%)
Aug 23, 2010 7.800 8.050 7.690 7.730 36,195 +0.23(+3.07%)
Aug 20, 2010 7.470 7.630 7.400 7.500 21,546 +0.03(+0.40%)
Aug 19, 2010 7.650 7.830 7.470 7.470 255 -0.17(-2.23%)
Aug 18, 2010 7.830 7.910 7.630 7.640 2,500 -0.22(-2.80%)
Aug 17, 2010 7.910 7.910 7.750 7.860 407 +0.01(+0.13%)
Aug 16, 2010 7.610 7.900 7.610 7.850 10,624 +0.24(+3.15%)
Aug 13, 2010 7.610 7.870 7.530 7.610 8,584 -0.29(-3.67%)
Aug 12, 2010 8.000 8.130 7.900 7.900 13,347 -0.20(-2.47%)
Aug 11, 2010 8.440 8.440 8.100 8.100 15,906 -0.33(-3.91%)
Aug 10, 2010 8.480 8.510 8.400 8.430 315 -0.09(-1.06%)
Aug 09, 2010 8.570 8.570 8.480 8.520 32,500 +0.02(+0.24%)
Aug 06, 2010 8.500 8.541 8.420 8.500 13,746 +0.00(+0.00%)
Aug 05, 2010 8.230 8.630 8.230 8.500 15,175 +0.21(+2.53%)
Aug 04, 2010 8.200 8.325 8.190 8.290 19,089 +0.09(+1.10%)
Aug 03, 2010 8.250 8.340 8.180 8.200 12,885 -0.09(-1.09%)
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.