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

Argan Inc (NY: AGX )

61.57 +0.88 (+1.45%)
Streaming Delayed Price Updated: 3:36 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 (%)
Nov 30, 2007 8.837 8.837 8.027 8.432 19,336 -0.41(-4.58%)
Nov 29, 2007 8.690 8.837 8.544 8.837 23,491 +0.11(+1.27%)
Nov 28, 2007 8.617 8.764 8.616 8.727 5,295 +0.07(+0.85%)
Nov 27, 2007 8.690 8.801 8.506 8.653 15,751 -0.18(-2.08%)
Nov 26, 2007 8.911 8.911 8.653 8.837 6,517 -0.07(-0.83%)
Nov 23, 2007 8.911 8.911 8.911 8.911 135 +0.00(+0.00%)
Nov 21, 2007 8.837 8.911 8.837 8.911 5,838 +0.00(+0.00%)
Nov 20, 2007 9.058 9.132 8.874 8.911 5,159 -0.22(-2.42%)
Nov 19, 2007 9.036 9.132 8.616 9.132 35,440 -0.18(-1.90%)
Nov 16, 2007 8.764 9.574 8.697 9.309 29,465 +0.40(+4.46%)
Nov 15, 2007 8.837 8.985 8.705 8.911 15,751 +0.11(+1.26%)
Nov 14, 2007 8.764 9.095 8.653 8.801 86,360 +0.18(+2.14%)
Nov 13, 2007 8.837 8.837 8.396 8.616 32,453 +0.22(+2.63%)
Nov 12, 2007 7.954 8.830 7.762 8.396 66,128 +0.41(+5.07%)
Nov 09, 2007 7.733 7.990 7.696 7.990 50,376 +0.29(+3.78%)
Nov 08, 2007 7.733 7.750 7.659 7.699 54,450 +0.03(+0.43%)
Nov 07, 2007 7.770 7.814 7.666 7.666 9,233 -0.03(-0.38%)
Nov 06, 2007 7.549 7.733 7.512 7.696 42,256 +0.15(+1.95%)
Nov 05, 2007 7.549 7.622 7.438 7.549 7,468 +0.04(+0.49%)
Nov 02, 2007 7.364 7.512 7.364 7.512 28,786 +0.19(+2.62%)
Nov 01, 2007 7.180 7.320 7.180 7.320 14,664 +0.10(+1.43%)
Oct 31, 2007 7.254 7.254 7.217 7.217 1,629 +0.00(+0.00%)
Oct 30, 2007 7.254 7.254 7.217 7.217 543 -0.05(-0.71%)
Oct 29, 2007 7.372 7.372 7.232 7.269 5,159 -0.10(-1.40%)
Oct 26, 2007 7.364 7.401 7.364 7.372 1,629 +0.01(+0.20%)
Oct 25, 2007 7.475 7.475 7.357 7.357 10,862 -0.19(-2.54%)
Oct 24, 2007 7.438 7.549 7.291 7.549 30,416 +0.18(+2.50%)
Oct 23, 2007 7.364 7.475 7.364 7.364 7,060 +0.15(+2.04%)
Oct 22, 2007 7.364 7.438 7.217 7.217 4,752 -0.15(-2.00%)
Oct 19, 2007 7.438 7.549 7.364 7.364 3,530 -0.07(-0.99%)
Oct 18, 2007 7.291 7.438 7.291 7.438 1,086 +0.06(+0.80%)
Oct 17, 2007 7.364 7.438 7.291 7.379 6,653 +0.01(+0.20%)
Oct 16, 2007 7.364 7.364 7.363 7.364 4,345 +0.00(+0.00%)
Oct 15, 2007 7.217 7.475 7.180 7.364 29,058 +0.00(+0.00%)
Oct 12, 2007 7.364 7.364 7.364 7.364 2,851 +0.11(+1.51%)
Oct 11, 2007 7.364 7.364 7.255 7.255 1,493 -0.11(-1.48%)
Oct 10, 2007 7.180 7.364 7.180 7.363 11,813 +0.11(+1.51%)
Oct 09, 2007 7.180 7.254 7.180 7.254 2,308 -0.11(-1.50%)
Oct 08, 2007 7.364 7.364 7.291 7.364 3,394 +0.00(+0.00%)
Oct 05, 2007 7.364 7.364 7.364 7.364 2,715 +0.00(+0.00%)
Oct 04, 2007 7.364 7.364 7.364 7.364 9,369 -0.08(-1.09%)
Oct 03, 2007 7.364 7.446 7.364 7.446 5,838 +0.15(+2.12%)
Oct 02, 2007 7.291 7.475 7.291 7.291 11,541 +0.07(+1.02%)
Oct 01, 2007 7.364 7.364 7.217 7.217 9,912 -0.15(-2.00%)
Sep 28, 2007 7.188 7.364 7.144 7.364 15,479 +0.13(+1.83%)
Sep 27, 2007 7.180 7.291 7.180 7.232 6,110 +0.05(+0.72%)
Sep 26, 2007 7.180 7.291 7.180 7.180 5,974 +0.05(+0.72%)
Sep 25, 2007 7.070 7.174 7.070 7.129 1,222 +0.13(+1.89%)
Sep 24, 2007 6.739 6.996 6.739 6.996 4,073 +0.29(+4.40%)
Sep 21, 2007 6.739 6.739 6.702 6.702 11,134 +0.15(+2.25%)
Sep 20, 2007 6.444 6.554 6.444 6.554 543 +0.15(+2.30%)
Sep 19, 2007 6.333 6.407 6.333 6.407 23,355 +0.07(+1.16%)
Sep 18, 2007 6.333 6.481 6.297 6.333 19,824 +0.04(+0.58%)
Sep 17, 2007 6.149 6.297 6.113 6.297 35,711 +0.11(+1.79%)
Sep 14, 2007 6.194 6.194 6.113 6.186 3,937 +0.00(+0.00%)
Sep 13, 2007 6.164 6.481 6.120 6.186 25,663 +0.00(+0.00%)
Sep 12, 2007 6.260 6.444 6.186 6.186 34,082 +0.00(+0.00%)
Sep 11, 2007 6.186 6.186 6.186 6.186 271 +0.04(+0.60%)
Sep 10, 2007 6.223 6.223 6.149 6.149 1,629 -0.07(-1.18%)
Sep 07, 2007 6.149 6.223 6.113 6.223 3,123 +0.05(+0.84%)
Sep 06, 2007 6.171 6.171 6.113 6.171 950 +0.04(+0.60%)
Sep 05, 2007 6.135 6.135 6.135 6.135 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.