Argan Inc (NY: AGX )

43.99 USD -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.95 14.04 13.00 13.00 63,778 -1.05(-7.47%)
Mar 30, 2010 14.07 14.44 13.88 14.05 32,305 -0.02(-0.14%)
Mar 29, 2010 13.49 14.34 13.37 14.07 12,798 +0.60(+4.45%)
Mar 26, 2010 13.40 13.64 13.40 13.47 7,854 -0.15(-1.10%)
Mar 25, 2010 13.99 14.36 13.54 13.62 7,764 -0.34(-2.44%)
Mar 24, 2010 14.18 14.18 13.90 13.96 7,007 -0.20(-1.41%)
Mar 23, 2010 14.02 14.25 13.89 14.16 6,493 +0.09(+0.64%)
Mar 22, 2010 14.27 14.30 13.92 14.07 5,750 -0.26(-1.81%)
Mar 19, 2010 14.59 15.05 14.04 14.33 36,552 -0.19(-1.31%)
Mar 18, 2010 14.44 14.64 14.44 14.52 8,444 +0.06(+0.41%)
Mar 17, 2010 15.01 15.01 14.45 14.46 6,674 -0.60(-3.98%)
Mar 16, 2010 14.94 15.24 14.55 15.06 21,500 +0.11(+0.74%)
Mar 15, 2010 15.01 15.08 14.90 14.95 15,937 -0.35(-2.29%)
Mar 12, 2010 15.42 15.45 15.20 15.30 8,300 -0.15(-0.97%)
Mar 11, 2010 15.45 15.45 15.28 15.45 3,336 -0.08(-0.52%)
Mar 10, 2010 15.43 15.58 15.43 15.53 7,071 +0.04(+0.26%)
Mar 09, 2010 15.59 15.59 15.37 15.49 12,517 -0.08(-0.51%)
Mar 08, 2010 15.50 15.57 15.50 15.57 1,255 +0.01(+0.06%)
Mar 05, 2010 15.60 15.60 15.46 15.56 22,680 -0.03(-0.19%)
Mar 04, 2010 15.55 15.60 15.53 15.59 57,091 +0.05(+0.32%)
Mar 03, 2010 15.55 15.59 15.28 15.54 12,727 +0.02(+0.13%)
Mar 02, 2010 15.56 15.57 15.29 15.52 9,050 -0.02(-0.13%)
Mar 01, 2010 15.60 15.62 15.45 15.54 8,258 -0.05(-0.32%)
Feb 26, 2010 15.45 15.59 15.16 15.59 22,159 +0.11(+0.71%)
Feb 25, 2010 15.30 15.53 15.30 15.48 3,326 -0.01(-0.06%)
Feb 24, 2010 15.46 15.51 15.38 15.49 5,108 -0.02(-0.13%)
Feb 23, 2010 15.02 15.68 15.00 15.51 19,051 -0.11(-0.70%)
Feb 22, 2010 16.00 16.00 15.61 15.62 7,902 -0.38(-2.38%)
Feb 19, 2010 15.99 16.09 15.95 16.00 12,526 +0.00(+0.00%)
Feb 18, 2010 16.05 16.05 15.91 16.00 5,094 +0.00(+0.00%)
Feb 17, 2010 15.98 16.02 15.88 16.00 5,000 +0.07(+0.44%)
Feb 16, 2010 16.05 16.25 15.79 15.93 3,907 -0.02(-0.13%)
Feb 12, 2010 16.09 15.95 15.95 15.95 10,400 -0.15(-0.93%)
Feb 11, 2010 15.42 16.26 15.41 16.10 41,272 +0.61(+3.94%)
Feb 10, 2010 15.34 15.50 15.08 15.49 14,500 +0.04(+0.26%)
Feb 09, 2010 15.34 15.49 15.03 15.45 10,010 +0.15(+0.98%)
Feb 08, 2010 15.22 15.50 15.22 15.30 6,666 +0.08(+0.53%)
Feb 05, 2010 14.68 15.31 14.40 15.22 9,085 +0.54(+3.68%)
Feb 04, 2010 14.84 14.84 14.36 14.68 11,710 -0.17(-1.14%)
Feb 03, 2010 14.76 14.90 14.73 14.85 10,199 +0.09(+0.61%)
Feb 02, 2010 14.46 14.90 14.46 14.76 17,162 +0.26(+1.79%)
Feb 01, 2010 14.20 14.65 14.20 14.50 9,454 +0.30(+2.11%)
Jan 29, 2010 13.98 14.20 13.94 14.20 16,199 +0.25(+1.79%)
Jan 28, 2010 13.98 14.01 13.86 13.95 12,919 -0.04(-0.29%)
Jan 27, 2010 13.88 14.04 13.86 13.99 12,602 +0.04(+0.29%)
Jan 26, 2010 13.87 14.08 13.87 13.95 23,884 +0.00(+0.00%)
Jan 25, 2010 13.81 14.00 13.67 13.95 20,380 +0.15(+1.09%)
Jan 22, 2010 13.75 13.90 13.22 13.80 11,505 +0.09(+0.66%)
Jan 21, 2010 14.20 14.20 13.71 13.71 11,399 -0.49(-3.45%)
Jan 20, 2010 14.15 14.30 14.01 14.20 31,809 -0.04(-0.28%)
Jan 19, 2010 14.32 14.32 13.95 14.24 33,907 -0.03(-0.21%)
Jan 15, 2010 14.27 14.27 14.27 14.27 56,800 +0.07(+0.49%)
Jan 14, 2010 14.14 14.50 14.01 14.20 24,864 +0.00(+0.00%)
Jan 13, 2010 14.59 14.62 14.19 14.20 14,676 -0.40(-2.74%)
Jan 12, 2010 14.65 14.65 14.02 14.60 9,155 -0.10(-0.68%)
Jan 11, 2010 14.40 14.75 14.40 14.70 32,859 +0.00(+0.00%)
Jan 08, 2010 14.37 14.70 14.21 14.70 22,900 +0.27(+1.87%)
Jan 07, 2010 14.31 14.50 14.13 14.43 5,701 +0.16(+1.12%)
Jan 06, 2010 14.45 14.50 14.26 14.27 8,300 -0.23(-1.59%)
Jan 05, 2010 14.43 14.69 14.38 14.50 18,088 +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.