Argan Inc (NY: AGX )

43.64 USD -0.66 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.29 34.48 33.66 33.90 126,679 -0.71(-2.05%)
Jul 30, 2014 35.61 35.82 34.35 34.61 83,779 -0.80(-2.26%)
Jul 29, 2014 35.55 35.76 35.19 35.41 57,312 -0.14(-0.39%)
Jul 28, 2014 35.72 35.93 34.85 35.55 100,537 -0.17(-0.48%)
Jul 25, 2014 35.56 36.05 35.21 35.72 60,623 -0.16(-0.45%)
Jul 24, 2014 36.28 36.36 35.88 35.88 92,113 -0.27(-0.75%)
Jul 23, 2014 36.15 36.30 35.76 36.15 62,924 +0.04(+0.11%)
Jul 22, 2014 35.12 36.28 35.12 36.11 106,831 +1.11(+3.17%)
Jul 21, 2014 35.69 35.80 34.63 35.00 120,456 -1.08(-2.99%)
Jul 18, 2014 35.82 36.60 35.71 36.08 68,979 +0.21(+0.59%)
Jul 17, 2014 36.10 36.53 35.59 35.87 66,919 -0.42(-1.16%)
Jul 16, 2014 36.90 37.00 36.25 36.29 64,389 -0.51(-1.39%)
Jul 15, 2014 37.14 37.28 36.55 36.80 76,317 -0.34(-0.92%)
Jul 14, 2014 36.94 37.29 36.83 37.14 73,654 +0.39(+1.06%)
Jul 11, 2014 37.16 37.23 36.73 36.75 67,562 -0.41(-1.10%)
Jul 10, 2014 37.22 37.65 36.87 37.16 114,616 -0.85(-2.24%)
Jul 09, 2014 37.35 38.35 37.30 38.01 156,481 +0.73(+1.96%)
Jul 08, 2014 36.83 37.46 36.27 37.28 121,861 +0.53(+1.44%)
Jul 07, 2014 36.78 36.96 36.18 36.75 132,852 -0.02(-0.05%)
Jul 03, 2014 36.50 36.77 36.77 36.77 138,400 +0.09(+0.25%)
Jul 02, 2014 37.25 37.33 36.42 36.68 154,695 -0.59(-1.58%)
Jul 01, 2014 37.25 37.50 36.99 37.27 261,112 -0.02(-0.05%)
Jun 30, 2014 36.94 37.93 36.54 37.29 282,982 +0.41(+1.11%)
Jun 27, 2014 35.89 36.99 35.80 36.88 494,204 +0.80(+2.22%)
Jun 26, 2014 36.00 36.21 35.42 36.08 183,422 +0.14(+0.39%)
Jun 25, 2014 34.96 36.00 34.96 35.94 163,449 +0.78(+2.22%)
Jun 24, 2014 35.15 35.45 34.90 35.16 233,227 +0.12(+0.34%)
Jun 23, 2014 34.53 35.86 34.33 35.04 217,520 +0.71(+2.07%)
Jun 20, 2014 33.83 34.40 33.73 34.33 222,154 +0.68(+2.02%)
Jun 19, 2014 31.60 33.79 31.40 33.65 192,384 +2.41(+7.71%)
Jun 18, 2014 30.74 31.52 30.28 31.24 169,156 +0.44(+1.43%)
Jun 17, 2014 31.20 31.54 30.72 30.80 115,555 -0.56(-1.79%)
Jun 16, 2014 31.52 31.75 31.14 31.36 152,775 -0.16(-0.51%)
Jun 13, 2014 31.71 31.75 31.39 31.52 99,275 +0.07(+0.22%)
Jun 12, 2014 31.89 31.90 31.40 31.45 97,777 -0.44(-1.38%)
Jun 11, 2014 32.95 32.95 31.58 31.89 128,803 -1.12(-3.39%)
Jun 10, 2014 33.75 33.94 32.89 33.01 172,832 -1.07(-3.14%)
Jun 06, 2014 34.30 34.65 33.67 34.08 123,703 -0.22(-0.64%)
Jun 05, 2014 33.30 35.52 32.66 34.30 316,548 +2.44(+7.66%)
Jun 04, 2014 31.16 31.98 31.11 31.86 111,883 +0.68(+2.18%)
Jun 03, 2014 31.00 31.25 30.88 31.18 121,160 +0.15(+0.48%)
Jun 02, 2014 30.67 31.05 30.49 31.03 114,664 +0.38(+1.24%)
May 30, 2014 30.62 30.85 30.55 30.65 160,979 +0.08(+0.26%)
May 29, 2014 30.25 30.62 30.08 30.57 76,451 +0.37(+1.23%)
May 28, 2014 30.37 30.37 29.81 30.20 100,276 -0.15(-0.49%)
May 27, 2014 30.16 30.72 30.00 30.35 153,594 +0.39(+1.30%)
May 23, 2014 29.69 29.96 29.96 29.96 79,400 +0.46(+1.56%)
May 22, 2014 29.52 29.80 29.31 29.50 27,272 -0.02(-0.07%)
May 21, 2014 29.69 30.00 29.33 29.52 91,123 -0.06(-0.20%)
May 20, 2014 29.37 29.86 28.84 29.58 108,203 -0.01(-0.03%)
May 19, 2014 28.73 29.67 28.73 29.59 77,071 +0.88(+3.07%)
May 16, 2014 28.15 28.78 28.03 28.71 79,800 +0.59(+2.10%)
May 15, 2014 28.36 28.53 27.98 28.12 126,576 -0.38(-1.33%)
May 14, 2014 29.00 29.15 28.42 28.50 112,055 -0.66(-2.26%)
May 13, 2014 29.44 30.10 29.14 29.16 92,944 -0.33(-1.12%)
May 12, 2014 28.61 29.76 28.61 29.49 68,020 +1.02(+3.58%)
May 09, 2014 27.56 28.50 27.56 28.47 53,107 +0.77(+2.78%)
May 08, 2014 28.02 28.48 27.63 27.70 55,234 -0.26(-0.93%)
May 07, 2014 27.25 28.01 26.84 27.96 81,003 +0.76(+2.79%)
May 06, 2014 26.99 27.56 26.90 27.20 176,868 +0.11(+0.41%)
May 05, 2014 27.07 27.37 26.68 27.09 55,987 -0.01(-0.04%)
May 02, 2014 27.05 27.64 26.89 27.10 105,701 +0.09(+0.33%)
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.