Argan Inc (NY: AGX )

40.48 USD +0.82 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.29 10.40 10.12 10.37 5,231 +0.01(+0.10%)
Jul 28, 2011 10.35 10.50 10.10 10.36 5,056 +0.19(+1.87%)
Jul 27, 2011 10.78 11.11 10.16 10.17 13,118 -0.62(-5.75%)
Jul 26, 2011 10.57 11.19 10.57 10.79 7,189 +0.26(+2.47%)
Jul 25, 2011 11.02 11.16 10.51 10.53 9,864 -0.70(-6.23%)
Jul 22, 2011 11.93 11.95 11.18 11.23 6,818 -0.22(-1.92%)
Jul 21, 2011 10.79 11.46 10.79 11.45 10,562 +0.77(+7.21%)
Jul 20, 2011 10.50 10.99 10.46 10.68 13,816 +0.18(+1.71%)
Jul 19, 2011 10.13 10.50 10.02 10.50 15,921 +0.44(+4.37%)
Jul 18, 2011 10.23 10.27 10.04 10.06 6,102 -0.29(-2.80%)
Jul 15, 2011 10.41 10.50 9.970 10.35 21,429 -0.04(-0.38%)
Jul 14, 2011 10.50 10.60 10.32 10.39 11,799 -0.11(-1.05%)
Jul 13, 2011 10.35 10.50 10.18 10.50 14,148 +0.26(+2.54%)
Jul 12, 2011 10.26 10.45 10.24 10.24 6,669 -0.12(-1.16%)
Jul 11, 2011 10.45 10.45 10.19 10.36 18,459 -0.03(-0.29%)
Jul 08, 2011 10.39 10.47 10.26 10.39 10,995 -0.11(-1.05%)
Jul 07, 2011 10.50 10.50 10.30 10.50 11,218 +0.08(+0.77%)
Jul 06, 2011 10.39 10.45 10.15 10.42 14,753 +0.03(+0.29%)
Jul 05, 2011 10.44 10.47 10.24 10.39 6,408 -0.03(-0.29%)
Jul 01, 2011 10.13 10.49 10.13 10.42 21,348 +0.28(+2.76%)
Jun 30, 2011 10.10 10.31 10.00 10.14 23,564 +0.08(+0.80%)
Jun 29, 2011 10.31 10.31 9.970 10.06 12,000 -0.24(-2.33%)
Jun 28, 2011 10.31 10.34 10.18 10.30 31,646 +0.03(+0.29%)
Jun 27, 2011 10.22 10.30 10.05 10.27 37,423 -0.23(-2.19%)
Jun 24, 2011 9.680 10.50 9.470 10.50 185,211 +0.86(+8.92%)
Jun 23, 2011 9.830 9.830 9.530 9.640 11,343 -0.25(-2.53%)
Jun 22, 2011 9.900 10.00 9.880 9.890 5,141 -0.12(-1.20%)
Jun 21, 2011 9.910 10.01 9.720 10.01 12,964 +0.12(+1.21%)
Jun 20, 2011 9.900 9.900 9.800 9.890 5,256 -0.01(-0.10%)
Jun 17, 2011 9.540 9.900 9.540 9.900 37,759 +0.38(+3.99%)
Jun 16, 2011 9.450 9.570 9.400 9.520 5,401 +0.12(+1.28%)
Jun 15, 2011 9.820 9.850 9.400 9.400 17,943 -0.50(-5.05%)
Jun 14, 2011 9.970 10.05 9.810 9.900 10,835 +0.09(+0.92%)
Jun 13, 2011 8.960 10.06 8.960 9.810 69,460 +0.86(+9.61%)
Jun 10, 2011 8.990 9.130 8.950 8.950 7,388 -0.13(-1.43%)
Jun 09, 2011 8.970 9.420 8.930 9.080 10,184 +0.07(+0.78%)
Jun 08, 2011 8.970 9.270 8.960 9.010 5,775 -0.02(-0.22%)
Jun 07, 2011 8.910 9.062 8.910 9.030 3,899 +0.12(+1.35%)
Jun 06, 2011 8.970 9.030 8.910 8.910 14,539 -0.04(-0.45%)
Jun 03, 2011 9.010 9.200 8.950 8.950 14,088 -0.49(-5.19%)
May 24, 2011 9.550 9.730 9.390 9.440 19,400 -0.15(-1.56%)
May 23, 2011 9.660 9.770 9.580 9.590 6,586 -0.19(-1.94%)
May 20, 2011 9.340 9.950 9.220 9.780 24,339 +0.38(+4.04%)
May 19, 2011 9.480 9.500 9.380 9.400 10,025 -0.05(-0.53%)
May 18, 2011 9.560 9.560 9.370 9.450 9,782 -0.03(-0.32%)
May 17, 2011 9.350 9.620 9.340 9.480 24,011 +0.13(+1.39%)
May 16, 2011 9.580 9.760 9.350 9.350 17,745 -0.15(-1.58%)
May 13, 2011 9.610 9.720 9.481 9.500 6,892 -0.11(-1.14%)
May 12, 2011 9.500 9.620 9.440 9.610 7,488 +0.10(+1.05%)
May 11, 2011 9.600 9.600 9.500 9.510 12,045 -0.27(-2.76%)
May 10, 2011 9.650 9.920 9.650 9.780 11,722 +0.26(+2.73%)
May 09, 2011 9.560 9.770 9.500 9.520 10,739 +0.00(+0.00%)
May 06, 2011 9.490 9.600 9.450 9.520 13,453 +0.09(+0.95%)
May 05, 2011 9.080 9.580 9.080 9.430 14,855 +0.35(+3.85%)
May 04, 2011 9.200 9.230 9.080 9.080 20,522 -0.06(-0.66%)
May 03, 2011 9.080 9.210 9.080 9.140 9,243 +0.06(+0.66%)
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.