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, 2009 10.48 10.60 10.60 10.60 19,417 +0.14(+1.34%)
Dec 30, 2009 10.08 10.67 10.08 10.46 56,002 +0.32(+3.20%)
Dec 29, 2009 10.10 10.22 9.920 10.13 17,244 +0.04(+0.36%)
Dec 28, 2009 9.979 10.14 9.920 10.10 20,984 +0.15(+1.48%)
Dec 24, 2009 9.721 10.01 9.721 9.949 15,038 +0.23(+2.35%)
Dec 23, 2009 9.633 9.846 9.633 9.721 41,693 +0.09(+0.92%)
Dec 22, 2009 9.382 10.11 9.309 9.633 38,464 +0.23(+2.43%)
Dec 21, 2009 9.404 9.456 9.279 9.404 12,351 -0.02(-0.23%)
Dec 18, 2009 8.764 9.456 8.764 9.427 56,809 +0.27(+2.98%)
Dec 17, 2009 9.449 9.456 9.154 9.154 5,567 -0.29(-3.12%)
Dec 16, 2009 9.125 9.449 9.073 9.449 16,225 +0.32(+3.47%)
Dec 15, 2009 8.948 9.206 8.837 9.132 19,084 +0.22(+2.48%)
Dec 14, 2009 9.014 9.051 8.837 8.911 18,723 -0.07(-0.82%)
Dec 11, 2009 9.125 9.125 8.963 8.985 4,436 -0.10(-1.13%)
Dec 10, 2009 9.213 9.353 9.058 9.088 4,658 -0.12(-1.28%)
Dec 09, 2009 9.191 9.213 9.104 9.206 11,270 +0.02(+0.24%)
Dec 08, 2009 9.161 9.574 9.139 9.184 8,657 -0.04(-0.40%)
Dec 07, 2009 9.441 9.441 9.066 9.220 9,384 -0.23(-2.42%)
Dec 04, 2009 9.537 9.537 9.213 9.449 9,613 +0.17(+1.83%)
Dec 03, 2009 9.279 9.298 9.147 9.279 9,988 +0.03(+0.32%)
Dec 02, 2009 9.508 9.508 9.206 9.250 14,607 -0.27(-2.79%)
Dec 01, 2009 9.508 9.574 9.397 9.515 6,627 +0.04(+0.39%)
Nov 30, 2009 9.051 9.478 9.051 9.478 34,550 +0.43(+4.80%)
Nov 27, 2009 9.103 9.265 9.044 9.044 5,159 -0.16(-1.76%)
Nov 25, 2009 9.191 9.235 9.191 9.206 2,308 +0.01(+0.16%)
Nov 24, 2009 9.250 9.257 9.139 9.191 5,701 -0.08(-0.87%)
Nov 23, 2009 9.169 9.272 9.044 9.272 10,184 +0.18(+1.94%)
Nov 20, 2009 9.021 9.265 8.933 9.095 15,920 +0.06(+0.65%)
Nov 19, 2009 9.117 9.272 8.948 9.036 9,989 -0.09(-0.97%)
Nov 18, 2009 9.095 9.213 8.852 9.125 6,300 +0.05(+0.57%)
Nov 17, 2009 9.161 9.257 9.073 9.073 9,655 -0.15(-1.60%)
Nov 16, 2009 8.837 9.242 8.837 9.220 14,958 +0.38(+4.33%)
Nov 13, 2009 8.823 8.837 8.727 8.837 23,981 +0.00(+0.00%)
Nov 12, 2009 9.021 9.021 8.705 8.837 8,896 -0.04(-0.50%)
Nov 11, 2009 8.896 9.088 8.823 8.882 20,403 +0.04(+0.42%)
Nov 10, 2009 8.948 9.463 8.845 8.845 8,413 -0.15(-1.64%)
Nov 09, 2009 9.088 9.132 8.911 8.992 13,392 -0.09(-0.97%)
Nov 06, 2009 9.132 9.191 8.985 9.080 10,588 -0.12(-1.28%)
Nov 05, 2009 9.198 9.198 8.985 9.198 28,340 -0.01(-0.08%)
Nov 04, 2009 9.095 9.325 8.896 9.206 53,286 +0.04(+0.48%)
Nov 03, 2009 9.088 9.242 8.889 9.161 37,565 +0.01(+0.16%)
Nov 02, 2009 9.147 9.161 8.992 9.147 10,408 +0.05(+0.57%)
Oct 30, 2009 9.117 9.375 8.926 9.095 36,108 -0.01(-0.16%)
Oct 29, 2009 8.970 9.139 8.926 9.110 20,406 +0.19(+2.15%)
Oct 28, 2009 9.007 9.088 8.896 8.918 8,365 -0.07(-0.74%)
Oct 27, 2009 9.117 9.176 8.948 8.985 11,438 -0.15(-1.61%)
Oct 26, 2009 9.390 9.390 8.926 9.132 23,450 -0.07(-0.80%)
Oct 23, 2009 8.874 9.206 8.845 9.206 22,627 -0.04(-0.40%)
Oct 22, 2009 8.874 9.287 8.477 9.242 63,859 +0.32(+3.55%)
Oct 21, 2009 9.404 9.662 8.742 8.926 125,815 -0.46(-4.94%)
Oct 20, 2009 9.316 9.471 9.213 9.390 12,567 +0.07(+0.79%)
Oct 19, 2009 9.250 9.478 9.250 9.316 7,101 +0.11(+1.20%)
Oct 16, 2009 9.390 9.466 9.206 9.206 12,672 -0.18(-1.96%)
Oct 15, 2009 9.316 9.471 9.309 9.390 20,680 -0.01(-0.08%)
Oct 14, 2009 9.287 9.537 9.279 9.397 22,491 +0.10(+1.03%)
Oct 13, 2009 9.427 9.427 9.206 9.301 15,235 -0.13(-1.33%)
Oct 12, 2009 9.419 9.478 9.360 9.427 6,619 +0.05(+0.55%)
Oct 09, 2009 9.294 9.456 9.294 9.375 11,547 +0.06(+0.63%)
Oct 08, 2009 9.478 9.485 9.316 9.316 7,765 -0.09(-0.94%)
Oct 07, 2009 9.419 9.515 9.346 9.404 4,480 -0.07(-0.78%)
Oct 06, 2009 9.441 9.515 9.228 9.478 16,337 +0.02(+0.23%)
Oct 05, 2009 9.559 9.603 9.353 9.456 11,550 +0.03(+0.31%)
Oct 02, 2009 9.493 9.633 9.419 9.427 16,178 -0.07(-0.78%)
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.