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

Argan Inc (NY: AGX )

60.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 31, 2009 10.83 10.90 10.50 10.90 15,878 -0.07(-0.67%)
Jul 30, 2009 11.16 11.16 10.77 10.97 20,922 -0.07(-0.60%)
Jul 29, 2009 11.14 11.14 10.55 11.04 37,903 -0.15(-1.38%)
Jul 28, 2009 11.08 11.47 10.96 11.19 84,567 -0.22(-1.94%)
Jul 27, 2009 11.41 11.69 11.25 11.41 29,993 -0.37(-3.12%)
Jul 24, 2009 11.44 11.78 11.37 11.78 1,414 +0.27(+2.30%)
Jul 23, 2009 11.42 11.52 10.94 11.52 33,112 +0.04(+0.32%)
Jul 22, 2009 11.42 11.49 11.27 11.48 13,171 +0.02(+0.19%)
Jul 21, 2009 11.45 11.49 11.23 11.46 31,545 +0.06(+0.52%)
Jul 20, 2009 10.83 11.50 10.74 11.40 24,806 +0.84(+7.95%)
Jul 17, 2009 11.55 11.65 10.20 10.56 45,386 -1.02(-8.84%)
Jul 16, 2009 11.34 11.69 11.28 11.58 31,920 +0.18(+1.55%)
Jul 15, 2009 11.05 11.41 11.02 11.41 25,162 +0.36(+3.27%)
Jul 14, 2009 11.08 11.18 10.97 11.05 12,302 +0.00(+0.00%)
Jul 13, 2009 10.66 11.05 10.60 11.05 19,762 +0.44(+4.17%)
Jul 10, 2009 10.52 10.68 10.38 10.60 7,332 +0.09(+0.84%)
Jul 09, 2009 10.48 10.69 10.37 10.52 16,104 -0.16(-1.52%)
Jul 08, 2009 11.19 11.23 10.33 10.68 24,495 -0.47(-4.23%)
Jul 07, 2009 10.60 11.23 10.57 11.15 64,714 +0.27(+2.50%)
Jul 06, 2009 11.02 11.19 10.50 10.88 33,411 +0.38(+3.65%)
Jul 02, 2009 10.69 10.89 10.02 10.49 15,669 -0.15(-1.38%)
Jul 01, 2009 10.68 11.02 10.41 10.64 22,890 +0.24(+2.27%)
Jun 30, 2009 10.57 10.70 10.37 10.41 28,922 +0.01(+0.07%)
Jun 29, 2009 9.758 11.05 9.581 10.40 67,628 +0.55(+5.61%)
Jun 26, 2009 9.537 10.23 9.353 9.846 875,441 +0.44(+4.70%)
Jun 25, 2009 9.198 9.404 9.198 9.404 27,633 +0.53(+5.98%)
Jun 24, 2009 8.690 8.985 8.528 8.874 9,826 +0.29(+3.43%)
Jun 23, 2009 8.837 8.837 8.300 8.580 11,672 -0.18(-2.10%)
Jun 22, 2009 8.970 8.970 8.690 8.764 17,802 -0.22(-2.46%)
Jun 19, 2009 9.279 9.279 8.727 8.985 8,615 -0.09(-0.97%)
Jun 18, 2009 9.316 9.427 8.859 9.073 11,813 -0.13(-1.44%)
Jun 17, 2009 8.970 9.419 8.970 9.206 9,454 -0.03(-0.32%)
Jun 16, 2009 9.677 9.677 9.184 9.235 5,703 -0.34(-3.54%)
Jun 15, 2009 10.09 10.09 9.206 9.574 46,697 -0.66(-6.41%)
Jun 12, 2009 10.21 10.30 10.10 10.23 8,762 -0.07(-0.71%)
Jun 11, 2009 10.42 10.42 9.920 10.30 21,543 -0.17(-1.62%)
Jun 10, 2009 10.49 10.49 10.28 10.47 11,444 +0.10(+0.92%)
Jun 09, 2009 10.27 10.38 10.16 10.38 16,905 +0.29(+2.85%)
Jun 08, 2009 10.75 11.35 9.891 10.09 106,576 -0.59(-5.52%)
Jun 05, 2009 10.62 10.69 10.30 10.68 12,173 +0.04(+0.35%)
Jun 04, 2009 10.53 10.66 10.53 10.64 4,548 +0.11(+1.05%)
Jun 03, 2009 10.64 10.67 10.39 10.53 9,152 -0.11(-1.04%)
Jun 02, 2009 10.41 10.64 10.22 10.64 23,626 +0.33(+3.21%)
Jun 01, 2009 10.37 10.38 10.10 10.31 22,685 -0.13(-1.20%)
May 29, 2009 10.16 10.45 10.04 10.44 135,487 +0.21(+2.02%)
May 28, 2009 10.02 10.23 9.787 10.23 52,281 +0.11(+1.09%)
May 27, 2009 10.13 10.33 10.06 10.12 7,875 -0.16(-1.58%)
May 26, 2009 10.41 10.46 10.17 10.28 32,170 -0.04(-0.36%)
May 22, 2009 10.26 10.37 10.19 10.32 43,139 +0.24(+2.34%)
May 21, 2009 10.27 10.30 9.942 10.08 38,111 -0.21(-2.07%)
May 20, 2009 9.957 10.30 9.821 10.30 21,590 +0.36(+3.63%)
May 19, 2009 9.419 9.942 9.382 9.935 24,034 +0.53(+5.64%)
May 18, 2009 9.427 9.611 9.404 9.404 9,050 +0.02(+0.24%)
May 15, 2009 9.463 9.463 9.272 9.382 13,110 +0.04(+0.39%)
May 14, 2009 9.066 9.412 9.066 9.346 11,582 +0.34(+3.76%)
May 13, 2009 9.066 9.066 8.926 9.007 6,925 -0.02(-0.24%)
May 12, 2009 9.382 9.397 8.359 9.029 29,602 -0.32(-3.46%)
May 11, 2009 9.353 9.408 9.309 9.353 14,409 -0.20(-2.08%)
May 08, 2009 9.942 9.942 9.500 9.552 9,464 -0.39(-3.93%)
May 07, 2009 9.972 9.979 9.751 9.942 7,919 -0.04(-0.37%)
May 06, 2009 9.986 9.986 9.927 9.979 4,616 +0.04(+0.37%)
May 05, 2009 9.861 9.942 9.758 9.942 6,069 +0.00(+0.00%)
May 04, 2009 10.10 10.26 9.861 9.942 15,611 +0.03(+0.30%)
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.