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

Argan Inc (NY: AGX )

93.23 +4.84 (+5.48%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 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 (%)
Apr 30, 2008 8.621 8.621 8.486 8.486 7,085 -0.20(-2.34%)
Apr 29, 2008 8.825 8.825 8.621 8.689 10,208 -0.14(-1.54%)
Apr 28, 2008 9.029 9.130 8.642 8.825 10,961 -0.17(-1.89%)
Apr 25, 2008 8.825 9.368 8.418 8.995 92,448 -0.10(-1.12%)
Apr 24, 2008 8.947 9.096 8.947 9.096 7,512 +0.10(+1.13%)
Apr 23, 2008 8.825 8.995 8.689 8.995 3,830 +0.08(+0.95%)
Apr 22, 2008 8.554 8.927 8.554 8.910 6,039 +0.29(+3.35%)
Apr 21, 2008 8.499 8.621 8.452 8.621 10,899 +0.02(+0.24%)
Apr 18, 2008 8.893 8.893 8.601 8.601 13,994 -0.36(-4.02%)
Apr 17, 2008 9.096 9.096 8.961 8.961 11,714 -0.07(-0.75%)
Apr 16, 2008 9.253 9.253 9.029 9.029 13,994 -0.13(-1.41%)
Apr 15, 2008 9.232 9.232 9.063 9.158 2,356 -0.03(-0.30%)
Apr 14, 2008 9.300 9.334 8.961 9.185 27,770 -0.32(-3.36%)
Apr 11, 2008 9.504 9.504 9.402 9.504 2,211 -0.03(-0.36%)
Apr 10, 2008 9.707 9.707 9.266 9.538 18,292 -0.26(-2.63%)
Apr 09, 2008 9.911 10.08 9.741 9.796 18,855 -0.05(-0.48%)
Apr 08, 2008 10.14 10.16 9.809 9.843 50,403 -0.10(-1.02%)
Apr 07, 2008 9.232 9.945 9.232 9.945 84,853 +0.71(+7.72%)
Apr 04, 2008 9.504 9.504 9.232 9.232 18,083 -0.10(-1.09%)
Apr 03, 2008 9.368 9.387 9.300 9.334 9,944 +0.03(+0.36%)
Apr 02, 2008 9.334 9.470 9.300 9.300 11,270 -0.07(-0.80%)
Apr 01, 2008 9.375 9.375 9.266 9.375 10,606 +0.05(+0.58%)
Mar 31, 2008 8.920 9.320 8.920 9.320 27,871 +0.50(+5.62%)
Mar 28, 2008 8.682 8.961 8.682 8.825 109,156 +0.17(+1.96%)
Mar 27, 2008 8.302 9.158 8.302 8.655 83,730 +0.44(+5.37%)
Mar 26, 2008 8.343 8.350 8.214 8.214 19,592 -0.04(-0.49%)
Mar 25, 2008 7.610 9.124 7.610 8.255 22,304 +0.36(+4.56%)
Mar 24, 2008 7.542 7.976 7.542 7.895 4,419 +0.19(+2.47%)
Mar 21, 2008 7.949 7.976 7.705 7.705 9,575 +0.00(+0.00%)
Mar 20, 2008 7.949 7.976 7.705 7.705 9,575 -0.24(-3.07%)
Mar 19, 2008 8.214 8.214 7.909 7.949 2,356 -0.20(-2.42%)
Mar 18, 2008 8.146 8.248 8.146 8.146 6,481 -0.02(-0.25%)
Mar 17, 2008 8.207 8.621 7.501 8.166 35,685 -0.04(-0.50%)
Mar 14, 2008 8.282 8.316 8.180 8.207 8,691 -0.11(-1.31%)
Mar 13, 2008 8.024 8.452 7.976 8.316 26,073 +0.10(+1.24%)
Mar 12, 2008 8.316 8.316 8.146 8.214 6,923 -0.10(-1.22%)
Mar 11, 2008 8.343 8.343 8.289 8.316 6,187 +0.00(+0.00%)
Mar 10, 2008 8.343 8.343 8.275 8.316 31,524 +0.00(+0.00%)
Mar 07, 2008 8.207 8.472 8.207 8.316 115,490 +0.05(+0.57%)
Mar 06, 2008 8.004 8.268 7.976 8.268 22,869 +0.31(+3.92%)
Mar 05, 2008 7.997 8.044 7.949 7.956 18,855 +0.01(+0.17%)
Mar 04, 2008 7.976 7.976 7.942 7.942 2,135 -0.03(-0.43%)
Mar 03, 2008 7.861 8.044 7.841 7.976 7,954 +0.16(+2.09%)
Feb 29, 2008 7.881 8.146 7.705 7.813 67,173 -0.13(-1.62%)
Feb 28, 2008 7.909 7.942 7.847 7.942 7,365 +0.07(+0.86%)
Feb 27, 2008 7.875 7.875 7.875 7.875 883 -0.03(-0.43%)
Feb 26, 2008 7.909 7.909 7.909 7.909 1,473 -0.05(-0.68%)
Feb 25, 2008 7.942 8.173 7.909 7.963 29,609 +0.03(+0.43%)
Feb 22, 2008 7.861 7.942 7.861 7.929 10,459 +0.02(+0.26%)
Feb 21, 2008 7.847 7.909 7.623 7.909 28,578 +0.01(+0.17%)
Feb 20, 2008 7.881 7.895 7.881 7.895 589 +0.02(+0.26%)
Feb 19, 2008 7.908 7.929 7.807 7.875 24,011 -0.01(-0.07%)
Feb 18, 2008 7.854 7.902 7.807 7.880 0 +0.00(+0.00%)
Feb 15, 2008 7.854 7.902 7.807 7.880 3,093 -0.01(-0.10%)
Feb 14, 2008 7.895 7.942 7.888 7.888 7,660 -0.05(-0.68%)
Feb 13, 2008 7.976 8.004 7.909 7.942 33,586 -0.01(-0.17%)
Feb 12, 2008 7.976 7.976 7.820 7.956 2,651 +0.02(+0.26%)
Feb 11, 2008 7.739 7.963 7.612 7.936 5,892 +0.09(+1.12%)
Feb 08, 2008 7.705 7.875 7.705 7.847 2,798 -0.10(-1.28%)
Feb 07, 2008 7.942 8.010 7.739 7.949 48,759 +0.01(+0.09%)
Feb 06, 2008 7.875 7.983 7.813 7.942 31,494 +0.14(+1.74%)
Feb 05, 2008 7.909 7.909 7.793 7.807 60,016 -0.03(-0.43%)
Feb 04, 2008 7.909 7.976 7.841 7.841 47,581 +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.