Argan Inc (NY: AGX )

48.59 USD -0.42 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.96 26.96 26.09 26.77 76,058 -0.19(-0.70%)
Apr 29, 2014 27.31 27.40 26.95 26.96 58,821 -0.16(-0.59%)
Apr 28, 2014 27.25 27.46 26.95 27.12 116,571 -0.05(-0.18%)
Apr 25, 2014 27.19 27.55 26.91 27.17 60,261 -0.02(-0.07%)
Apr 24, 2014 27.42 27.67 26.79 27.19 59,269 -0.01(-0.04%)
Apr 23, 2014 27.41 27.53 26.98 27.20 76,221 -0.32(-1.16%)
Apr 22, 2014 27.15 27.77 27.07 27.52 51,419 +0.38(+1.40%)
Apr 21, 2014 27.22 27.44 26.92 27.14 87,269 -0.07(-0.26%)
Apr 17, 2014 26.99 27.21 27.21 27.21 182,000 +0.12(+0.44%)
Apr 16, 2014 27.05 27.15 26.89 27.09 52,627 +0.16(+0.59%)
Apr 15, 2014 27.10 27.27 26.56 26.93 106,298 -0.17(-0.63%)
Apr 14, 2014 27.27 27.50 27.00 27.10 150,784 +0.05(+0.18%)
Apr 11, 2014 27.02 27.43 26.93 27.05 66,047 -0.23(-0.84%)
Apr 10, 2014 28.20 28.21 26.94 27.28 81,732 -0.83(-2.95%)
Apr 09, 2014 27.42 28.29 27.29 28.11 45,702 +0.86(+3.16%)
Apr 08, 2014 28.21 28.40 26.66 27.25 139,950 -1.00(-3.54%)
Apr 07, 2014 28.97 29.16 27.67 28.25 49,927 -0.77(-2.65%)
Apr 04, 2014 30.13 30.13 28.60 29.02 53,248 -0.95(-3.17%)
Apr 03, 2014 30.03 30.26 29.72 29.97 38,523 +0.03(+0.10%)
Apr 02, 2014 30.13 30.72 29.60 29.94 82,043 -0.06(-0.20%)
Apr 01, 2014 29.87 30.10 29.37 30.00 75,052 +0.27(+0.91%)
Mar 31, 2014 29.34 30.04 29.21 29.73 47,806 +0.51(+1.75%)
Mar 28, 2014 29.61 30.18 29.10 29.22 45,654 -0.41(-1.38%)
Mar 27, 2014 29.10 29.69 28.75 29.63 48,052 +0.65(+2.24%)
Mar 26, 2014 30.23 30.25 28.28 28.98 66,148 -1.00(-3.34%)
Mar 25, 2014 29.50 30.43 29.50 29.98 45,466 +0.68(+2.32%)
Mar 24, 2014 29.70 29.70 28.87 29.30 61,462 -0.30(-1.01%)
Mar 21, 2014 29.20 29.71 28.94 29.60 92,186 +0.54(+1.86%)
Mar 20, 2014 29.00 29.59 28.78 29.06 48,755 +0.08(+0.28%)
Mar 19, 2014 28.90 29.22 28.65 28.98 47,544 -0.02(-0.07%)
Mar 18, 2014 28.42 29.02 28.36 29.00 59,621 +0.69(+2.44%)
Mar 17, 2014 28.34 29.00 28.08 28.31 40,612 +0.03(+0.11%)
Mar 14, 2014 27.93 28.96 27.67 28.28 81,405 +0.34(+1.22%)
Mar 13, 2014 28.02 28.34 27.35 27.94 59,971 -0.16(-0.57%)
Mar 12, 2014 27.62 28.27 27.02 28.10 54,671 +0.35(+1.26%)
Mar 11, 2014 28.52 28.86 27.26 27.75 78,912 -0.66(-2.32%)
Mar 10, 2014 28.94 28.98 28.20 28.41 43,289 -0.53(-1.83%)
Mar 07, 2014 29.53 29.83 28.54 28.94 46,335 -0.33(-1.13%)
Mar 06, 2014 29.58 29.93 29.02 29.27 51,208 -0.15(-0.51%)
Mar 05, 2014 29.73 29.73 28.99 29.42 59,310 -0.27(-0.91%)
Mar 04, 2014 28.70 30.00 28.33 29.69 78,685 +1.32(+4.65%)
Mar 03, 2014 28.35 28.84 28.19 28.37 43,837 -0.22(-0.77%)
Feb 28, 2014 28.59 29.12 28.45 28.59 64,284 +0.06(+0.21%)
Feb 27, 2014 28.42 28.60 27.98 28.53 54,523 +0.11(+0.39%)
Feb 26, 2014 28.50 28.82 28.12 28.42 50,933 +0.04(+0.14%)
Feb 25, 2014 28.18 29.22 28.17 28.38 54,553 +0.22(+0.78%)
Feb 24, 2014 28.23 28.43 27.53 28.16 58,086 -0.04(-0.14%)
Feb 21, 2014 28.69 29.00 28.07 28.20 61,446 -0.44(-1.54%)
Feb 20, 2014 27.69 28.75 27.69 28.64 59,162 +1.06(+3.84%)
Feb 19, 2014 28.17 28.54 27.51 27.58 70,456 -0.58(-2.06%)
Feb 18, 2014 27.94 28.25 27.47 28.16 50,762 +0.22(+0.79%)
Feb 14, 2014 28.05 27.94 27.94 27.94 52,000 -0.02(-0.07%)
Feb 13, 2014 27.31 28.04 27.26 27.96 49,129 +0.43(+1.56%)
Feb 12, 2014 27.54 27.58 27.12 27.53 52,861 +0.06(+0.22%)
Feb 11, 2014 27.06 27.61 27.00 27.47 63,230 +0.41(+1.52%)
Feb 10, 2014 27.41 27.42 26.72 27.06 113,509 -0.50(-1.81%)
Feb 07, 2014 28.26 28.31 27.41 27.56 66,114 -0.52(-1.85%)
Feb 06, 2014 27.39 28.43 27.37 28.08 69,812 +0.81(+2.97%)
Feb 05, 2014 28.11 28.11 27.11 27.27 89,450 -0.83(-2.95%)
Feb 04, 2014 27.29 28.31 26.71 28.10 118,947 +0.97(+3.58%)
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.