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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing 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 (%)
Dec 31, 2010 6.709 6.908 6.669 6.827 16,282 +0.12(+1.76%)
Dec 30, 2010 6.716 6.765 6.628 6.709 12,455 +0.02(+0.33%)
Dec 29, 2010 6.739 6.739 6.621 6.687 12,237 +0.07(+1.00%)
Dec 28, 2010 6.952 6.982 6.584 6.621 19,298 -0.31(-4.46%)
Dec 27, 2010 7.033 7.099 6.864 6.930 9,773 -0.04(-0.53%)
Dec 23, 2010 6.444 7.129 6.333 6.967 31,190 +0.63(+10.00%)
Dec 22, 2010 6.444 6.466 6.297 6.333 27,492 -0.10(-1.60%)
Dec 21, 2010 6.481 6.481 6.230 6.437 27,041 -0.06(-0.91%)
Dec 20, 2010 6.650 6.650 6.400 6.495 15,857 -0.07(-1.01%)
Dec 17, 2010 6.385 6.576 6.378 6.562 35,167 -0.07(-1.11%)
Dec 16, 2010 6.621 6.635 6.495 6.635 14,982 +0.01(+0.11%)
Dec 15, 2010 7.195 7.195 6.569 6.628 18,794 -0.19(-2.81%)
Dec 14, 2010 6.827 6.959 6.717 6.820 20,020 +0.04(+0.54%)
Dec 13, 2010 6.554 6.834 6.554 6.783 12,975 +0.17(+2.56%)
Dec 10, 2010 6.643 6.643 6.444 6.613 24,190 -0.01(-0.22%)
Dec 09, 2010 6.923 6.923 6.532 6.628 23,705 -0.31(-4.46%)
Dec 08, 2010 6.437 7.033 6.437 6.937 19,056 +0.50(+7.78%)
Dec 07, 2010 6.267 6.481 6.194 6.437 20,187 +0.20(+3.19%)
Dec 06, 2010 6.459 6.459 6.157 6.238 27,348 -0.22(-3.42%)
Dec 03, 2010 5.973 6.510 5.973 6.459 22,403 +0.25(+4.03%)
Dec 02, 2010 6.186 6.238 6.002 6.208 60,187 +0.05(+0.84%)
Dec 01, 2010 6.260 6.422 6.149 6.157 84,201 -0.12(-1.88%)
Nov 30, 2010 6.451 6.547 6.260 6.275 278,111 -0.31(-4.70%)
Nov 29, 2010 6.613 6.628 6.473 6.584 22,250 +0.29(+4.68%)
Nov 26, 2010 6.333 6.341 6.201 6.289 4,179 -0.12(-1.84%)
Nov 24, 2010 6.562 6.407 6.407 6.407 18,272 -0.14(-2.14%)
Nov 23, 2010 6.348 6.606 6.348 6.547 31,900 +0.13(+1.95%)
Nov 22, 2010 6.680 6.842 6.356 6.422 15,901 -0.30(-4.49%)
Nov 19, 2010 6.576 6.923 6.554 6.724 37,932 +0.14(+2.13%)
Nov 18, 2010 6.245 6.643 6.164 6.584 75,223 +0.46(+7.58%)
Nov 17, 2010 6.046 6.532 5.877 6.120 57,449 +0.00(+0.00%)
Nov 16, 2010 6.201 6.495 6.098 6.120 71,703 -0.28(-4.37%)
Nov 15, 2010 6.459 6.812 6.370 6.400 23,201 -0.04(-0.69%)
Nov 12, 2010 6.761 7.055 6.444 6.444 24,775 -0.38(-5.61%)
Nov 11, 2010 7.313 7.335 6.348 6.827 46,463 -0.54(-7.39%)
Nov 10, 2010 7.328 7.446 7.292 7.372 19,416 +0.03(+0.40%)
Nov 09, 2010 7.210 7.372 7.210 7.342 11,120 +0.16(+2.26%)
Nov 08, 2010 7.217 7.269 7.085 7.180 13,791 -0.13(-1.81%)
Nov 05, 2010 7.261 7.364 7.217 7.313 11,338 +0.08(+1.12%)
Nov 04, 2010 6.952 7.254 6.952 7.232 24,821 +0.37(+5.36%)
Nov 03, 2010 6.709 6.864 6.709 6.864 5,017 +0.13(+1.97%)
Nov 02, 2010 6.333 6.739 6.333 6.731 33,745 +0.49(+7.91%)
Nov 01, 2010 6.267 6.348 6.164 6.238 19,414 +0.00(+0.00%)
Oct 29, 2010 6.090 6.282 6.090 6.238 58,640 +0.16(+2.67%)
Oct 28, 2010 6.127 6.194 6.032 6.076 29,886 -0.06(-0.96%)
Oct 27, 2010 6.289 6.289 6.039 6.135 51,399 -0.57(-8.46%)
Oct 25, 2010 7.077 7.077 6.605 6.702 13,657 -0.19(-2.78%)
Oct 22, 2010 6.989 7.033 6.834 6.893 19,986 -0.11(-1.58%)
Oct 21, 2010 7.504 7.512 6.849 7.004 12,719 -0.32(-4.42%)
Oct 20, 2010 7.364 7.578 7.298 7.328 12,406 +0.01(+0.20%)
Oct 19, 2010 7.364 7.379 7.287 7.313 9,295 -0.10(-1.29%)
Oct 18, 2010 7.394 7.423 7.188 7.409 13,007 +0.04(+0.50%)
Oct 15, 2010 7.674 7.674 7.320 7.372 27,912 -0.13(-1.67%)
Oct 14, 2010 7.512 7.703 7.446 7.497 19,336 +0.17(+2.31%)
Oct 13, 2010 7.364 7.490 7.195 7.328 31,357 +0.01(+0.10%)
Oct 12, 2010 7.180 7.416 7.180 7.320 18,780 +0.07(+1.02%)
Oct 11, 2010 7.490 7.504 7.217 7.247 10,964 -0.22(-2.96%)
Oct 08, 2010 7.468 7.497 7.048 7.468 11,779 +0.35(+4.86%)
Oct 07, 2010 7.217 7.401 7.114 7.121 207 -0.02(-0.31%)
Oct 06, 2010 7.173 7.335 7.121 7.144 30,511 -0.03(-0.41%)
Oct 05, 2010 6.724 7.180 6.724 7.173 25,158 +0.52(+7.74%)
Oct 04, 2010 6.959 7.012 6.657 6.657 19,691 -0.26(-3.73%)
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.