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

Argan Inc (NY: AGX )

95.05 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2007 8.771 9.063 8.723 9.063 6,808 +0.29(+3.33%)
Dec 28, 2007 8.486 9.463 8.424 8.771 16,940 +0.30(+3.53%)
Dec 27, 2007 8.261 8.472 8.261 8.472 2,504 +0.14(+1.63%)
Dec 26, 2007 8.282 8.452 8.282 8.336 4,124 +0.00(+0.00%)
Dec 24, 2007 8.248 8.350 8.146 8.336 3,388 +0.20(+2.42%)
Dec 21, 2007 7.942 8.139 7.902 8.139 5,892 +0.16(+2.04%)
Dec 20, 2007 7.976 7.976 7.875 7.976 1,325 +0.03(+0.43%)
Dec 19, 2007 8.044 8.044 7.936 7.942 1,473 -0.03(-0.34%)
Dec 18, 2007 8.017 8.119 7.875 7.970 24,748 -0.18(-2.25%)
Dec 17, 2007 7.399 8.241 7.399 8.153 119,615 +0.68(+9.08%)
Dec 14, 2007 7.399 7.474 7.399 7.474 5,597 +0.07(+1.01%)
Dec 13, 2007 7.671 7.671 7.399 7.399 20,181 -0.27(-3.54%)
Dec 12, 2007 7.739 7.773 7.671 7.671 19,150 -0.04(-0.53%)
Dec 11, 2007 7.773 7.773 7.399 7.712 4,861 +0.01(+0.09%)
Dec 10, 2007 7.603 7.773 7.399 7.705 12,668 +0.13(+1.68%)
Dec 07, 2007 7.739 7.739 7.569 7.577 2,946 -0.23(-2.94%)
Dec 06, 2007 7.841 7.909 7.807 7.807 3,977 +0.00(+0.00%)
Dec 05, 2007 7.875 7.875 7.725 7.807 11,342 -0.07(-0.86%)
Dec 04, 2007 7.807 7.942 7.807 7.875 29,020 +0.01(+0.17%)
Dec 03, 2007 7.841 8.024 7.773 7.861 18,413 +0.09(+1.14%)
Nov 30, 2007 8.146 8.146 7.399 7.773 20,976 -0.37(-4.58%)
Nov 29, 2007 8.010 8.146 7.876 8.146 25,484 +0.10(+1.27%)
Nov 28, 2007 7.943 8.078 7.942 8.044 5,745 +0.07(+0.85%)
Nov 27, 2007 8.010 8.112 7.841 7.976 17,087 -0.17(-2.08%)
Nov 26, 2007 8.214 8.214 7.976 8.146 7,070 -0.07(-0.83%)
Nov 23, 2007 8.214 8.214 8.214 8.214 147 +0.00(+0.00%)
Nov 21, 2007 8.146 8.214 8.146 8.214 6,334 +0.00(+0.00%)
Nov 20, 2007 8.350 8.418 8.180 8.214 5,597 -0.20(-2.42%)
Nov 19, 2007 8.329 8.418 7.942 8.418 38,447 -0.16(-1.90%)
Nov 16, 2007 8.078 8.825 8.017 8.581 31,966 +0.37(+4.46%)
Nov 15, 2007 8.146 8.282 8.024 8.214 17,087 +0.10(+1.26%)
Nov 14, 2007 8.078 8.384 7.976 8.112 93,689 +0.17(+2.14%)
Nov 13, 2007 8.146 8.146 7.739 7.942 35,207 +0.20(+2.63%)
Nov 12, 2007 7.331 8.139 7.155 7.739 71,739 +0.37(+5.07%)
Nov 09, 2007 7.128 7.365 7.094 7.365 54,651 +0.27(+3.78%)
Nov 08, 2007 7.128 7.143 7.060 7.097 59,071 +0.03(+0.43%)
Nov 07, 2007 7.162 7.202 7.067 7.067 10,017 -0.03(-0.38%)
Nov 06, 2007 6.958 7.128 6.924 7.094 45,842 +0.14(+1.95%)
Nov 05, 2007 6.958 7.026 6.856 6.958 8,102 +0.03(+0.49%)
Nov 02, 2007 6.788 6.924 6.788 6.924 31,229 +0.18(+2.62%)
Nov 01, 2007 6.619 6.748 6.619 6.748 15,909 +0.10(+1.43%)
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%)
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.