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 (%)
Feb 26, 2010 11.38 11.48 11.16 11.48 30,088 +0.08(+0.71%)
Feb 25, 2010 11.27 11.44 11.27 11.40 4,516 -0.01(-0.06%)
Feb 24, 2010 11.39 11.42 11.33 11.41 6,935 -0.01(-0.13%)
Feb 23, 2010 11.06 11.55 11.05 11.42 25,868 -0.08(-0.70%)
Feb 22, 2010 11.78 11.78 11.50 11.50 10,729 -0.28(-2.38%)
Feb 19, 2010 11.78 11.85 11.75 11.78 17,008 +0.00(+0.00%)
Feb 18, 2010 11.82 11.82 11.72 11.78 6,916 +0.00(+0.00%)
Feb 17, 2010 11.77 11.80 11.69 11.78 6,789 +0.05(+0.44%)
Feb 16, 2010 11.82 11.97 11.63 11.73 5,305 -0.01(-0.13%)
Feb 12, 2010 11.85 11.75 11.75 11.75 14,121 -0.11(-0.93%)
Feb 11, 2010 11.36 11.97 11.35 11.86 56,041 +0.45(+3.94%)
Feb 10, 2010 11.30 11.41 11.11 11.41 19,689 +0.03(+0.26%)
Feb 09, 2010 11.30 11.41 11.07 11.38 13,592 +0.11(+0.98%)
Feb 08, 2010 11.21 11.41 11.21 11.27 9,051 +0.06(+0.53%)
Feb 05, 2010 10.81 11.28 10.60 11.21 12,336 +0.40(+3.68%)
Feb 04, 2010 10.93 10.93 10.58 10.81 15,900 -0.13(-1.14%)
Feb 03, 2010 10.87 10.97 10.85 10.94 13,848 +0.07(+0.61%)
Feb 02, 2010 10.65 10.97 10.65 10.87 23,303 +0.19(+1.79%)
Feb 01, 2010 10.46 10.79 10.46 10.68 12,837 +0.22(+2.11%)
Jan 29, 2010 10.30 10.46 10.27 10.46 21,996 +0.18(+1.79%)
Jan 28, 2010 10.30 10.32 10.21 10.27 17,542 -0.03(-0.29%)
Jan 27, 2010 10.22 10.34 10.21 10.30 17,111 +0.03(+0.29%)
Jan 26, 2010 10.21 10.37 10.21 10.27 32,431 +0.00(+0.00%)
Jan 25, 2010 10.17 10.31 10.07 10.27 27,673 +0.11(+1.09%)
Jan 22, 2010 10.13 10.24 9.736 10.16 15,622 +0.07(+0.66%)
Jan 21, 2010 10.46 10.46 10.10 10.10 15,478 -0.36(-3.45%)
Jan 20, 2010 10.42 10.53 10.32 10.46 43,192 -0.03(-0.28%)
Jan 19, 2010 10.55 10.55 10.27 10.49 46,041 -0.02(-0.21%)
Jan 15, 2010 10.51 10.51 10.51 10.51 77,126 +0.05(+0.49%)
Jan 14, 2010 10.41 10.68 10.32 10.46 33,762 +0.00(+0.00%)
Jan 13, 2010 10.74 10.77 10.45 10.46 19,928 -0.29(-2.74%)
Jan 12, 2010 10.79 10.79 10.32 10.75 12,431 -0.07(-0.68%)
Jan 11, 2010 10.60 10.86 10.60 10.83 44,618 +0.00(+0.00%)
Jan 08, 2010 10.58 10.83 10.46 10.83 31,095 +0.20(+1.87%)
Jan 07, 2010 10.54 10.68 10.41 10.63 7,741 +0.12(+1.12%)
Jan 06, 2010 10.64 10.68 10.50 10.51 11,270 -0.17(-1.59%)
Jan 05, 2010 10.63 10.82 10.59 10.68 24,561 +0.00(+0.00%)
Jan 04, 2010 10.66 11.05 10.49 10.68 18,881 +0.08(+0.76%)
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%)
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.