Argan Inc (NY: AGX )

38.69 USD -0.61 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.77 16.08 15.65 15.85 40,716 +0.05(+0.32%)
Jul 30, 2013 16.05 16.12 15.64 15.80 125,535 -0.22(-1.37%)
Jul 29, 2013 16.40 16.55 16.00 16.02 54,824 -0.42(-2.55%)
Jul 26, 2013 16.89 17.05 16.41 16.44 65,215 -0.57(-3.35%)
Jul 25, 2013 16.84 17.29 16.80 17.01 73,431 +0.17(+1.01%)
Jul 24, 2013 16.77 16.88 16.40 16.84 77,257 +0.17(+1.02%)
Jul 23, 2013 16.73 16.74 16.40 16.67 86,236 -0.03(-0.18%)
Jul 22, 2013 16.15 16.84 16.15 16.70 107,750 +0.43(+2.64%)
Jul 19, 2013 16.13 16.46 16.08 16.27 85,075 +0.16(+0.99%)
Jul 18, 2013 15.98 16.25 15.91 16.11 104,647 +0.14(+0.88%)
Jul 17, 2013 16.26 16.26 15.89 15.97 32,633 -0.20(-1.24%)
Jul 16, 2013 16.36 16.36 16.12 16.17 104,339 -0.13(-0.80%)
Jul 15, 2013 16.36 16.39 16.20 16.30 53,625 +0.00(+0.00%)
Jul 12, 2013 16.09 16.48 16.02 16.30 114,920 +0.23(+1.43%)
Jul 11, 2013 15.76 16.09 15.61 16.07 79,504 +0.43(+2.75%)
Jul 10, 2013 15.37 15.68 15.37 15.64 46,301 +0.22(+1.43%)
Jul 09, 2013 15.23 15.60 15.13 15.42 53,699 +0.29(+1.92%)
Jul 08, 2013 15.47 15.47 14.99 15.13 54,138 -0.25(-1.63%)
Jul 05, 2013 15.63 15.63 15.16 15.38 70,782 +0.07(+0.46%)
Jul 03, 2013 15.28 15.40 15.00 15.31 68,781 +0.14(+0.92%)
Jul 02, 2013 15.61 15.71 15.01 15.17 107,386 -0.40(-2.57%)
Jul 01, 2013 15.80 15.96 15.43 15.57 121,969 -0.03(-0.19%)
Jun 28, 2013 16.05 16.10 15.54 15.60 526,413 -0.46(-2.86%)
Jun 27, 2013 15.85 16.16 15.75 16.06 237,049 +0.25(+1.58%)
Jun 26, 2013 15.85 15.88 15.66 15.81 71,253 +0.08(+0.51%)
Jun 25, 2013 15.91 16.00 15.51 15.73 63,392 -0.03(-0.19%)
Jun 24, 2013 15.59 15.84 15.16 15.76 103,971 -0.12(-0.76%)
Jun 21, 2013 16.47 16.55 15.67 15.88 117,527 -0.52(-3.17%)
Jun 20, 2013 16.78 18.32 16.30 16.40 65,429 -0.55(-3.24%)
Jun 19, 2013 17.23 17.91 16.94 16.95 58,033 -0.23(-1.34%)
Jun 18, 2013 16.66 17.25 16.66 17.18 108,188 +0.53(+3.18%)
Jun 17, 2013 16.53 16.92 16.45 16.65 57,887 +0.20(+1.22%)
Jun 14, 2013 16.52 16.87 16.32 16.45 32,049 -0.11(-0.66%)
Jun 13, 2013 16.50 16.66 16.36 16.56 61,727 +0.01(+0.06%)
Jun 12, 2013 16.65 16.69 16.51 16.55 76,668 -0.02(-0.12%)
Jun 11, 2013 16.71 16.77 16.14 16.57 59,064 -0.18(-1.07%)
Jun 10, 2013 16.71 16.85 16.35 16.75 168,361 +0.08(+0.48%)
Jun 07, 2013 16.21 16.82 16.00 16.67 59,238 +0.52(+3.22%)
Jun 06, 2013 16.10 16.89 15.93 16.15 41,540 +0.13(+0.81%)
Jun 05, 2013 16.18 16.24 15.80 16.02 44,194 -0.09(-0.56%)
Jun 04, 2013 16.23 16.98 15.81 16.11 62,784 -0.12(-0.74%)
Jun 03, 2013 16.25 16.42 16.04 16.23 51,986 -0.02(-0.12%)
May 31, 2013 16.25 16.81 16.25 16.25 46,784 -0.03(-0.18%)
May 30, 2013 16.43 16.46 15.94 16.28 37,733 -0.05(-0.31%)
May 29, 2013 16.05 16.49 15.92 16.33 35,886 +0.23(+1.43%)
May 28, 2013 16.06 16.50 15.90 16.10 38,413 +0.28(+1.77%)
May 24, 2013 15.89 16.14 15.75 15.82 30,382 -0.07(-0.44%)
May 23, 2013 15.79 16.13 15.65 15.89 63,344 +0.00(+0.00%)
May 22, 2013 16.58 16.78 15.81 15.89 72,040 -0.67(-4.05%)
May 21, 2013 16.31 17.06 16.20 16.56 39,615 +0.37(+2.29%)
May 20, 2013 16.64 16.76 16.07 16.19 44,599 -0.44(-2.65%)
May 17, 2013 16.94 16.94 16.52 16.63 64,314 -0.19(-1.13%)
May 16, 2013 16.87 17.03 16.80 16.82 19,071 -0.05(-0.30%)
May 15, 2013 16.78 16.91 16.68 16.87 36,451 -0.08(-0.47%)
May 13, 2013 17.25 17.30 16.49 16.95 53,650 -0.32(-1.85%)
May 10, 2013 17.37 17.41 17.08 17.27 24,748 -0.14(-0.80%)
May 09, 2013 17.66 17.80 17.29 17.41 63,812 -0.31(-1.75%)
May 08, 2013 17.75 17.75 17.55 17.72 111,106 -0.25(-1.39%)
May 07, 2013 17.62 18.03 16.00 17.97 60,555 +0.42(+2.39%)
May 06, 2013 17.63 18.01 17.49 17.55 62,484 -0.02(-0.11%)
May 03, 2013 17.64 17.59 17.37 17.57 58,297 +0.17(+0.98%)
May 02, 2013 17.37 17.53 17.22 17.40 78,833 +0.06(+0.35%)
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.