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

Argan Inc (NY: AGX )

61.30 +0.62 (+1.01%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 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 (%)
Jul 31, 2008 12.21 12.34 12.15 12.15 22,000 -0.19(-1.53%)
Jul 30, 2008 12.28 12.34 11.60 12.34 8,386 +0.04(+0.30%)
Jul 29, 2008 12.30 12.52 11.97 12.30 91,926 +0.33(+2.77%)
Jul 28, 2008 11.18 12.41 10.69 11.97 406,508 -0.18(-1.51%)
Jul 25, 2008 12.01 12.41 11.75 12.15 49,039 -0.35(-2.83%)
Jul 24, 2008 12.78 12.78 11.19 12.50 61,770 -0.43(-3.30%)
Jul 23, 2008 13.62 13.62 12.56 12.93 68,955 +0.04(+0.34%)
Jul 22, 2008 13.80 13.80 12.41 12.89 130,477 -0.38(-2.83%)
Jul 21, 2008 12.41 13.39 12.31 13.26 85,781 +0.85(+6.88%)
Jul 18, 2008 11.93 12.41 11.57 12.41 55,299 +0.55(+4.66%)
Jul 17, 2008 11.71 12.10 11.49 11.86 32,717 +0.26(+2.22%)
Jul 16, 2008 11.91 11.91 10.97 11.60 107,947 +0.57(+5.21%)
Jul 15, 2008 10.75 11.22 10.72 11.02 72,564 +0.21(+1.91%)
Jul 14, 2008 10.73 10.86 10.73 10.82 27,962 +0.12(+1.10%)
Jul 11, 2008 10.67 10.70 10.56 10.70 28,857 +0.02(+0.21%)
Jul 10, 2008 10.57 10.74 10.47 10.68 53,183 +0.18(+1.75%)
Jul 09, 2008 10.49 10.72 10.49 10.49 54,777 +0.07(+0.71%)
Jul 08, 2008 10.32 10.60 10.30 10.42 60,370 -0.06(-0.56%)
Jul 07, 2008 10.32 10.60 10.27 10.48 152,644 -0.05(-0.49%)
Jul 04, 2008 10.38 10.57 10.31 10.53 36,779 +0.00(+0.00%)
Jul 03, 2008 10.38 10.57 10.31 10.53 36,779 +0.15(+1.42%)
Jul 02, 2008 10.05 10.39 9.721 10.38 93,781 +0.27(+2.62%)
Jul 01, 2008 10.20 10.20 10.01 10.12 8,095 -0.07(-0.72%)
Jun 30, 2008 10.13 10.20 10.12 10.19 14,521 +0.00(+0.00%)
Jun 27, 2008 10.11 10.31 9.927 10.19 22,981 +0.18(+1.77%)
Jun 26, 2008 10.14 10.20 10.02 10.02 30,131 -0.10(-1.02%)
Jun 25, 2008 10.14 10.15 10.02 10.12 15,547 -0.01(-0.07%)
Jun 24, 2008 10.11 10.16 9.942 10.13 18,466 +0.00(+0.00%)
Jun 23, 2008 10.15 10.15 9.942 10.13 59,636 -0.01(-0.14%)
Jun 20, 2008 9.949 10.15 9.949 10.14 14,144 +0.05(+0.51%)
Jun 19, 2008 10.30 10.30 9.942 10.09 16,346 +0.01(+0.15%)
Jun 18, 2008 9.942 10.15 9.942 10.07 7,739 +0.21(+2.09%)
Jun 17, 2008 10.31 10.31 9.817 9.868 27,972 -0.41(-4.01%)
Jun 16, 2008 10.16 10.30 10.16 10.28 21,689 +0.04(+0.43%)
Jun 13, 2008 10.08 10.24 9.979 10.24 7,875 +0.22(+2.21%)
Jun 12, 2008 10.16 10.31 10.02 10.02 15,343 -0.29(-2.86%)
Jun 11, 2008 10.31 10.35 10.20 10.31 77,773 +0.00(+0.00%)
Jun 10, 2008 10.31 10.35 10.05 10.31 24,699 +0.01(+0.07%)
Jun 09, 2008 10.07 10.31 9.859 10.30 83,066 +0.32(+3.17%)
Jun 06, 2008 9.824 9.986 9.316 9.986 128,236 +0.82(+8.92%)
Jun 05, 2008 9.169 9.169 9.169 9.169 2,036 +0.00(+0.00%)
Jun 04, 2008 8.911 9.169 8.911 9.169 1,765 +0.32(+3.66%)
Jun 03, 2008 8.845 8.845 8.845 8.845 407 +0.02(+0.25%)
Jun 02, 2008 8.985 8.985 8.690 8.823 3,937 -0.38(-4.16%)
May 30, 2008 8.963 9.206 8.963 9.206 1,458 +0.13(+1.38%)
May 29, 2008 8.911 9.169 8.911 9.080 2,444 +0.13(+1.48%)
May 28, 2008 8.911 9.132 8.911 8.948 2,315 +0.04(+0.41%)
May 27, 2008 9.169 9.169 8.874 8.911 2,579 -0.37(-3.97%)
May 26, 2008 9.185 9.279 9.185 9.279 0 +0.00(+0.00%)
May 23, 2008 9.185 9.279 9.185 9.279 7,604 +0.17(+1.86%)
May 22, 2008 9.132 9.677 9.058 9.110 30,477 +0.09(+0.98%)
May 21, 2008 8.653 9.021 8.653 9.021 4,645 +0.18(+2.08%)
May 20, 2008 8.801 8.837 8.727 8.837 13,533 +0.04(+0.42%)
May 19, 2008 8.329 9.206 8.329 8.801 21,674 +0.00(+0.00%)
May 16, 2008 8.837 9.036 8.801 8.801 822 -0.18(-2.05%)
May 15, 2008 8.837 9.095 8.543 8.985 28,600 +0.11(+1.24%)
May 14, 2008 9.390 9.390 8.874 8.874 44,538 -0.59(-6.23%)
May 13, 2008 9.574 9.611 9.463 9.463 13,967 -0.18(-1.91%)
May 12, 2008 9.537 9.647 9.537 9.647 950 +0.28(+2.99%)
May 09, 2008 9.935 9.935 9.368 9.368 2,141 -0.13(-1.32%)
May 08, 2008 9.242 9.493 9.206 9.493 2,851 +0.10(+1.10%)
May 07, 2008 9.206 9.390 9.095 9.390 8,323 +0.11(+1.19%)
May 06, 2008 9.419 9.427 9.206 9.279 4,277 -0.19(-1.99%)
May 05, 2008 9.456 9.537 9.397 9.468 7,875 -0.03(-0.34%)
May 02, 2008 9.559 9.559 9.169 9.500 5,431 +0.27(+2.95%)
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.