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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2010 5.655 5.695 5.607 5.655 16,130 +0.01(+0.17%)
Jul 29, 2010 5.709 5.831 5.635 5.645 14,895 -0.07(-1.24%)
Jul 28, 2010 5.777 5.818 5.621 5.716 37,044 -0.08(-1.41%)
Jul 27, 2010 5.845 5.960 5.784 5.797 34,426 -0.05(-0.81%)
Jul 26, 2010 5.879 5.947 5.777 5.845 37,546 -0.07(-1.15%)
Jul 23, 2010 5.913 5.967 5.872 5.913 19,487 -0.04(-0.68%)
Jul 22, 2010 6.015 6.076 5.899 5.953 14,508 -0.05(-0.79%)
Jul 21, 2010 6.021 6.110 5.981 6.001 11,691 -0.03(-0.45%)
Jul 20, 2010 5.886 6.048 5.886 6.028 10,669 +0.07(+1.25%)
Jul 19, 2010 6.062 6.062 5.919 5.953 9,130 -0.05(-0.79%)
Jul 16, 2010 6.001 6.279 6.001 6.001 31,611 -0.06(-1.01%)
Jul 15, 2010 6.096 6.110 6.062 6.062 8,929 -0.03(-0.56%)
Jul 14, 2010 6.205 6.334 5.960 6.096 12,880 -0.16(-2.50%)
Jul 13, 2010 6.252 6.252 6.116 6.252 986 +0.13(+2.11%)
Jul 12, 2010 6.279 6.279 6.116 6.123 6,542 -0.16(-2.49%)
Jul 09, 2010 6.279 6.293 6.048 6.279 12,393 +0.18(+3.01%)
Jul 08, 2010 6.096 6.653 5.594 6.096 282,818 -0.22(-3.54%)
Jul 07, 2010 6.320 6.530 6.150 6.320 23,226 -0.18(-2.72%)
Jul 06, 2010 6.497 7.169 6.374 6.497 505 -0.60(-8.42%)
Jul 02, 2010 7.094 7.405 7.094 7.094 10,040 +0.14(+1.95%)
Jul 01, 2010 7.033 7.040 6.917 6.958 5,929 -0.12(-1.73%)
Jun 30, 2010 7.080 7.202 6.788 7.080 791 +0.24(+3.47%)
Jun 29, 2010 7.189 7.393 6.639 6.843 20,486 -0.22(-3.17%)
Jun 25, 2010 7.067 7.067 6.585 7.067 334,347 +0.31(+4.62%)
Jun 24, 2010 6.958 6.958 6.449 6.754 23,898 -0.20(-2.83%)
Jun 23, 2010 6.829 7.121 6.829 6.951 8,897 +0.09(+1.29%)
Jun 22, 2010 6.863 6.965 6.748 6.863 279 +0.01(+0.10%)
Jun 21, 2010 7.040 7.060 6.829 6.856 7,051 -0.11(-1.56%)
Jun 18, 2010 6.965 7.148 6.951 6.965 33,119 +0.03(+0.49%)
Jun 17, 2010 7.006 7.019 6.883 6.931 3,737 -0.10(-1.45%)
Jun 16, 2010 7.298 7.298 7.033 7.033 5,450 -0.33(-4.52%)
Jun 15, 2010 7.365 7.454 7.270 7.365 486 -0.10(-1.36%)
Jun 14, 2010 7.006 7.467 6.951 7.467 8,720 +0.50(+7.11%)
Jun 11, 2010 7.264 7.298 6.897 6.972 11,279 -0.41(-5.61%)
Jun 10, 2010 7.386 7.386 7.060 7.386 452 +0.36(+5.12%)
Jun 09, 2010 7.209 7.250 6.965 7.026 9,722 -0.11(-1.52%)
Jun 08, 2010 6.775 7.196 6.741 7.135 11,637 +0.32(+4.68%)
Jun 07, 2010 6.788 6.945 6.700 6.816 22,307 -0.04(-0.59%)
Jun 04, 2010 6.856 7.175 6.625 6.856 18,130 -0.35(-4.90%)
Jun 03, 2010 7.277 7.494 7.087 7.209 11,080 -0.14(-1.85%)
Jun 02, 2010 7.345 7.386 6.721 7.345 23,822 +0.22(+3.05%)
Jun 01, 2010 7.128 7.304 6.782 7.128 394 -0.18(-2.51%)
May 28, 2010 7.311 7.325 6.965 7.311 30,071 +0.02(+0.28%)
May 27, 2010 6.829 7.318 6.829 7.291 18,477 +0.46(+6.76%)
May 26, 2010 6.829 7.467 6.463 6.829 396 +0.04(+0.60%)
May 25, 2010 6.632 6.856 6.469 6.788 79,162 -0.12(-1.67%)
May 24, 2010 6.958 7.121 6.768 6.904 46,985 -0.10(-1.45%)
May 21, 2010 7.060 7.304 6.931 7.006 32,892 -0.10(-1.43%)
May 20, 2010 7.393 7.393 7.101 7.107 11,036 -0.40(-5.33%)
May 19, 2010 7.433 7.549 7.352 7.508 10,024 +0.01(+0.18%)
May 18, 2010 7.793 7.793 7.460 7.494 7,492 -0.08(-1.08%)
May 17, 2010 7.637 7.773 7.277 7.576 14,848 +0.01(+0.09%)
May 14, 2010 7.569 7.796 7.508 7.569 15,844 -0.16(-2.11%)
May 13, 2010 7.793 7.800 7.651 7.732 9,305 +0.01(+0.18%)
May 12, 2010 7.216 7.718 7.216 7.718 42,277 +0.54(+7.57%)
May 11, 2010 7.209 7.291 7.128 7.175 14,589 -0.02(-0.28%)
May 10, 2010 7.006 7.196 6.965 7.196 26,285 -0.10(-1.40%)
May 07, 2010 7.399 7.460 6.870 7.298 51,770 -0.16(-2.18%)
May 06, 2010 7.522 7.586 7.128 7.460 53,000 -0.05(-0.63%)
May 05, 2010 7.311 7.515 7.128 7.508 30,029 +0.04(+0.55%)
May 04, 2010 7.474 7.474 7.202 7.467 38,291 -0.06(-0.81%)
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.