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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2010 9.470 9.528 8.825 8.825 93,951 -0.71(-7.47%)
Mar 30, 2010 9.551 9.802 9.422 9.538 47,588 -0.01(-0.14%)
Mar 29, 2010 9.158 9.735 9.076 9.551 18,852 +0.41(+4.45%)
Mar 26, 2010 9.096 9.259 9.096 9.144 11,569 -0.10(-1.10%)
Mar 25, 2010 9.497 9.748 9.192 9.246 11,437 -0.23(-2.44%)
Mar 24, 2010 9.626 9.626 9.436 9.477 10,322 -0.14(-1.41%)
Mar 23, 2010 9.517 9.673 9.429 9.612 9,564 +0.06(+0.64%)
Mar 22, 2010 9.687 9.707 9.449 9.551 8,470 -0.18(-1.81%)
Mar 19, 2010 9.904 10.22 9.531 9.728 53,844 -0.13(-1.31%)
Mar 18, 2010 9.802 9.938 9.802 9.857 12,438 +0.04(+0.41%)
Mar 17, 2010 10.19 10.19 9.809 9.816 9,831 -0.41(-3.98%)
Mar 16, 2010 10.14 10.35 9.877 10.22 31,671 +0.07(+0.74%)
Mar 15, 2010 10.19 10.24 10.11 10.15 23,476 -0.24(-2.29%)
Mar 12, 2010 10.47 10.49 10.32 10.39 12,226 -0.10(-0.97%)
Mar 11, 2010 10.49 10.49 10.37 10.49 4,914 -0.05(-0.52%)
Mar 10, 2010 10.47 10.58 10.47 10.54 10,416 +0.03(+0.26%)
Mar 09, 2010 10.58 10.58 10.43 10.52 18,438 -0.05(-0.51%)
Mar 08, 2010 10.52 10.57 10.52 10.57 1,848 +0.01(+0.06%)
Mar 05, 2010 10.59 10.59 10.49 10.56 33,409 -0.02(-0.19%)
Mar 04, 2010 10.56 10.59 10.54 10.58 84,100 +0.03(+0.32%)
Mar 03, 2010 10.56 10.58 10.37 10.55 18,748 +0.01(+0.13%)
Mar 02, 2010 10.56 10.57 10.38 10.54 13,331 -0.01(-0.13%)
Mar 01, 2010 10.59 10.60 10.49 10.55 12,164 -0.03(-0.32%)
Feb 26, 2010 10.49 10.58 10.29 10.58 32,642 +0.07(+0.71%)
Feb 25, 2010 10.39 10.54 10.39 10.51 4,899 -0.01(-0.06%)
Feb 24, 2010 10.49 10.53 10.44 10.52 7,524 -0.01(-0.13%)
Feb 23, 2010 10.20 10.64 10.18 10.53 28,064 -0.07(-0.70%)
Feb 22, 2010 10.86 10.86 10.60 10.60 11,640 -0.26(-2.38%)
Feb 19, 2010 10.85 10.92 10.83 10.86 18,452 +0.00(+0.00%)
Feb 18, 2010 10.90 10.90 10.80 10.86 7,503 +0.00(+0.00%)
Feb 17, 2010 10.85 10.88 10.78 10.86 7,365 +0.05(+0.44%)
Feb 16, 2010 10.90 11.03 10.72 10.81 5,755 -0.01(-0.13%)
Feb 12, 2010 10.92 10.83 10.83 10.83 15,320 -0.10(-0.93%)
Feb 11, 2010 10.47 11.04 10.46 10.93 60,797 +0.41(+3.94%)
Feb 10, 2010 10.41 10.52 10.24 10.52 21,359 +0.03(+0.26%)
Feb 09, 2010 10.41 10.52 10.20 10.49 14,745 +0.10(+0.98%)
Feb 08, 2010 10.33 10.52 10.33 10.39 9,819 +0.05(+0.53%)
Feb 05, 2010 9.965 10.39 9.775 10.33 13,383 +0.37(+3.68%)
Feb 04, 2010 10.07 10.07 9.748 9.965 17,249 -0.12(-1.14%)
Feb 03, 2010 10.02 10.11 9.999 10.08 15,024 +0.06(+0.61%)
Feb 02, 2010 9.816 10.11 9.816 10.02 25,281 +0.18(+1.79%)
Feb 01, 2010 9.640 9.945 9.640 9.843 13,926 +0.20(+2.11%)
Jan 29, 2010 9.490 9.640 9.463 9.640 23,862 +0.17(+1.79%)
Jan 28, 2010 9.490 9.511 9.409 9.470 19,030 -0.03(-0.29%)
Jan 27, 2010 9.422 9.531 9.409 9.497 18,563 +0.03(+0.29%)
Jan 26, 2010 9.416 9.558 9.416 9.470 35,183 +0.00(+0.00%)
Jan 25, 2010 9.375 9.504 9.280 9.470 30,021 +0.10(+1.09%)
Jan 22, 2010 9.334 9.436 8.974 9.368 16,948 +0.06(+0.66%)
Jan 21, 2010 9.640 9.640 9.307 9.307 16,791 -0.33(-3.45%)
Jan 20, 2010 9.606 9.707 9.511 9.640 46,857 -0.03(-0.28%)
Jan 19, 2010 9.721 9.721 9.470 9.667 49,948 -0.02(-0.21%)
Jan 15, 2010 9.687 9.687 9.687 9.687 83,672 +0.05(+0.49%)
Jan 14, 2010 9.599 9.843 9.511 9.640 36,627 +0.00(+0.00%)
Jan 13, 2010 9.904 9.925 9.633 9.640 21,619 -0.27(-2.74%)
Jan 12, 2010 9.945 9.945 9.517 9.911 13,486 -0.07(-0.68%)
Jan 11, 2010 9.775 10.01 9.775 9.979 48,404 +0.00(+0.00%)
Jan 08, 2010 9.755 9.979 9.646 9.979 33,733 +0.18(+1.87%)
Jan 07, 2010 9.714 9.843 9.592 9.796 8,398 +0.11(+1.12%)
Jan 06, 2010 9.809 9.843 9.680 9.687 12,226 -0.16(-1.59%)
Jan 05, 2010 9.796 9.972 9.762 9.843 26,645 +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.