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 31, 2017 64.45 64.75 63.85 64.45 121,989 +0.10(+0.16%)
Jul 28, 2017 64.95 65.00 63.60 64.35 85,204 -0.85(-1.30%)
Jul 27, 2017 64.80 66.25 64.45 65.20 237,416 +0.95(+1.48%)
Jul 26, 2017 64.55 64.55 63.35 64.25 172,386 -0.05(-0.08%)
Jul 25, 2017 64.50 64.90 63.95 64.30 105,176 +0.20(+0.31%)
Jul 24, 2017 62.80 64.20 62.45 64.10 133,660 +1.00(+1.58%)
Jul 21, 2017 63.55 64.00 62.80 63.10 129,820 -0.30(-0.47%)
Jul 20, 2017 64.10 62.58 63.40 109,394 -0.70(-1.09%)
Jul 19, 2017 63.05 64.10 62.65 64.10 304,981 +1.35(+2.15%)
Jul 18, 2017 64.00 64.10 62.45 62.75 112,600 -1.30(-2.03%)
Jul 17, 2017 62.70 64.15 62.70 64.05 159,450 +1.60(+2.56%)
Jul 14, 2017 62.30 62.80 61.55 62.45 93,389 +0.35(+0.56%)
Jul 13, 2017 62.60 62.75 61.55 62.10 149,473 -0.50(-0.80%)
Jul 12, 2017 61.75 62.90 61.75 62.60 146,997 +1.25(+2.04%)
Jul 11, 2017 60.55 61.45 59.80 61.35 110,773 +0.75(+1.24%)
Jul 10, 2017 60.80 61.20 60.35 60.60 109,121 -0.30(-0.49%)
Jul 07, 2017 59.50 61.05 58.95 60.90 114,606 +1.60(+2.70%)
Jul 06, 2017 60.40 60.68 58.85 59.30 122,369 -1.50(-2.47%)
Jul 05, 2017 61.90 61.90 59.95 60.80 69,476 -0.85(-1.38%)
Jul 03, 2017 60.30 61.85 60.15 61.65 55,080 +1.65(+2.75%)
Jun 30, 2017 60.80 60.80 59.70 60.00 164,322 -0.40(-0.66%)
Jun 29, 2017 62.05 62.05 59.75 60.40 121,697 -1.55(-2.50%)
Jun 28, 2017 62.10 62.78 61.65 61.95 79,425 +0.45(+0.73%)
Jun 27, 2017 62.20 62.70 61.20 61.50 108,210 -0.30(-0.49%)
Jun 26, 2017 61.00 62.40 60.36 61.80 142,407 +1.10(+1.81%)
Jun 23, 2017 60.10 60.90 59.65 60.70 152,391 +0.65(+1.08%)
Jun 22, 2017 59.60 60.55 59.55 60.05 71,403 +0.45(+0.76%)
Jun 21, 2017 61.45 61.95 59.50 59.60 80,121 -1.75(-2.85%)
Jun 20, 2017 61.30 61.60 60.80 61.35 81,507 -0.25(-0.41%)
Jun 19, 2017 61.05 61.90 60.90 61.60 77,272 +0.55(+0.90%)
Jun 16, 2017 61.05 61.65 60.60 61.05 118,911 -0.40(-0.65%)
Jun 15, 2017 60.85 62.25 60.70 61.45 114,880 -0.05(-0.08%)
Jun 14, 2017 63.65 63.70 60.55 61.50 161,803 -2.15(-3.38%)
Jun 13, 2017 62.65 63.80 62.50 63.65 199,583 +1.35(+2.17%)
Jun 12, 2017 64.85 65.20 61.28 62.30 351,651 -2.45(-3.78%)
Jun 09, 2017 58.95 65.55 58.95 64.75 418,063 +6.05(+10.31%)
Jun 08, 2017 64.50 64.70 56.90 58.70 475,273 -2.75(-4.48%)
Jun 07, 2017 60.80 62.40 60.70 61.45 233,055 +0.80(+1.32%)
Jun 06, 2017 60.30 61.45 60.15 60.65 120,116 -0.35(-0.57%)
Jun 05, 2017 61.70 62.55 60.95 61.00 127,859 -0.75(-1.21%)
Jun 02, 2017 61.65 62.17 60.85 61.75 258,466 +0.15(+0.24%)
Jun 01, 2017 59.25 61.70 59.05 61.60 344,063 +2.55(+4.32%)
May 31, 2017 60.70 61.00 58.78 59.05 405,945 -1.50(-2.48%)
May 30, 2017 60.00 61.05 60.00 60.55 188,208 -0.25(-0.41%)
May 26, 2017 60.75 61.38 60.10 60.80 219,698 -0.30(-0.49%)
May 25, 2017 62.80 63.00 60.70 61.10 207,994 -1.40(-2.24%)
May 24, 2017 63.00 63.15 62.15 62.50 180,488 -0.50(-0.79%)
May 23, 2017 63.70 63.70 61.70 63.00 187,749 -0.65(-1.02%)
May 22, 2017 67.50 67.55 63.25 63.65 256,107 -3.50(-5.21%)
May 19, 2017 67.75 68.40 66.70 67.15 204,514 -0.30(-0.44%)
May 18, 2017 67.15 67.95 66.70 67.45 81,791 +0.10(+0.15%)
May 17, 2017 68.90 69.30 67.25 67.35 103,228 -2.95(-4.20%)
May 16, 2017 70.50 70.70 69.00 70.30 64,814 -0.15(-0.21%)
May 15, 2017 69.95 71.30 69.77 70.45 93,829 +0.55(+0.79%)
May 12, 2017 71.65 71.65 69.65 69.90 103,494 -2.15(-2.98%)
May 11, 2017 70.50 72.12 69.50 72.05 230,894 +1.30(+1.84%)
May 10, 2017 69.65 71.25 68.90 70.75 208,475 +1.10(+1.58%)
May 09, 2017 69.50 70.35 68.90 69.65 128,965 +0.20(+0.29%)
May 08, 2017 69.15 69.90 68.75 69.45 197,373 +0.25(+0.36%)
May 05, 2017 68.45 69.25 67.35 69.20 103,894 +1.05(+1.54%)
May 04, 2017 68.50 68.60 67.50 68.15 85,743 +0.00(+0.00%)
May 03, 2017 68.85 69.20 67.65 68.15 130,065 -0.95(-1.37%)
May 02, 2017 68.25 69.35 67.55 69.10 245,088 +0.80(+1.17%)
May 01, 2017 67.30 70.35 66.75 68.30 262,958 +1.45(+2.17%)
Apr 28, 2017 67.70 68.00 66.50 66.85 168,589 -0.85(-1.26%)
Apr 27, 2017 67.30 67.90 66.85 67.70 137,956 +0.35(+0.52%)
Apr 26, 2017 68.45 69.00 67.25 67.35 190,025 -0.90(-1.32%)
Apr 25, 2017 66.45 68.70 66.45 68.25 153,711 +2.20(+3.33%)
Apr 24, 2017 66.60 67.25 66.05 66.05 200,606 +0.35(+0.53%)
Apr 21, 2017 66.65 66.70 65.70 65.70 262,502 -0.90(-1.35%)
Apr 20, 2017 66.00 66.88 65.38 66.60 233,141 +0.95(+1.45%)
Apr 19, 2017 66.80 67.00 65.25 65.65 207,248 -0.50(-0.76%)
Apr 18, 2017 64.80 66.35 64.60 66.15 144,204 +1.00(+1.53%)
Apr 17, 2017 65.25 65.75 64.45 65.15 214,252 +0.30(+0.46%)
Apr 13, 2017 64.40 66.15 64.35 64.85 222,878 +0.35(+0.54%)
Apr 12, 2017 69.75 69.75 64.12 64.50 425,289 -5.90(-8.38%)
Apr 11, 2017 69.05 72.70 68.50 70.40 594,343 +6.05(+9.40%)
Apr 10, 2017 63.95 65.82 63.95 64.35 141,707 +0.40(+0.63%)
Apr 07, 2017 64.05 65.40 63.30 63.95 229,283 -0.30(-0.47%)
Apr 06, 2017 65.70 65.85 62.92 64.25 212,472 -1.40(-2.13%)
Apr 05, 2017 65.45 66.80 64.60 65.65 206,780 +1.00(+1.55%)
Apr 04, 2017 64.30 65.53 64.15 64.65 102,557 +0.05(+0.08%)
Apr 03, 2017 66.15 67.00 64.10 64.60 108,603 -1.55(-2.34%)
Mar 31, 2017 65.60 66.80 65.20 66.15 113,137 +0.30(+0.46%)
Mar 30, 2017 64.13 66.05 64.13 65.85 95,344 +1.25(+1.93%)
Mar 29, 2017 65.05 65.35 64.40 64.60 89,486 -0.60(-0.92%)
Mar 28, 2017 64.15 65.35 63.85 65.20 91,379 +0.75(+1.16%)
Mar 27, 2017 63.55 64.55 62.85 64.45 88,089 -0.15(-0.23%)
Mar 24, 2017 65.10 65.45 64.05 64.60 78,452 -0.30(-0.46%)
Mar 23, 2017 64.05 65.60 64.05 64.90 93,679 +0.85(+1.33%)
Mar 22, 2017 63.70 64.51 62.60 64.05 237,689 +0.20(+0.31%)
Mar 21, 2017 66.35 66.35 63.65 63.85 244,270 -2.50(-3.77%)
Mar 20, 2017 67.25 67.25 65.60 66.35 132,632 -0.85(-1.26%)
Mar 17, 2017 67.80 68.35 67.10 67.20 198,082 -0.25(-0.37%)
Mar 16, 2017 68.80 68.88 67.20 67.45 96,196 -1.05(-1.53%)
Mar 15, 2017 68.15 68.80 67.40 68.50 82,397 +0.75(+1.11%)
Mar 14, 2017 67.65 68.04 66.07 67.75 92,171 -0.20(-0.29%)
Mar 13, 2017 68.00 68.90 67.70 67.95 84,232 +0.00(+0.00%)
Mar 10, 2017 68.05 68.60 67.10 67.95 164,540 +0.60(+0.89%)
Mar 09, 2017 69.40 69.40 67.20 67.35 133,190 -2.10(-3.02%)
Mar 08, 2017 71.20 71.54 69.40 69.45 83,821 -1.35(-1.91%)
Mar 07, 2017 70.35 71.35 70.00 70.80 114,637 +0.30(+0.43%)
Mar 06, 2017 71.40 71.40 69.95 70.50 127,662 -1.55(-2.15%)
Mar 03, 2017 70.90 72.05 70.80 72.05 142,893 +1.30(+1.84%)
Mar 02, 2017 70.80 71.89 70.70 70.75 105,612 -0.05(-0.07%)
Mar 01, 2017 70.59 72.70 70.00 70.80 244,672 +1.90(+2.76%)
Feb 28, 2017 70.10 70.55 68.70 68.90 182,344 -1.30(-1.85%)
Feb 27, 2017 69.95 71.15 69.12 70.20 196,511 +0.30(+0.43%)
Feb 24, 2017 68.15 70.15 68.15 69.90 126,674 +1.35(+1.97%)
Feb 23, 2017 72.25 72.25 68.40 68.55 149,243 -3.50(-4.86%)
Feb 22, 2017 72.15 72.90 71.75 72.05 122,787 -0.20(-0.28%)
Feb 21, 2017 71.25 72.50 71.15 72.25 124,193 +1.05(+1.47%)
Feb 17, 2017 71.20 71.20 71.20 0 -0.05(-0.07%)
Feb 16, 2017 68.75 71.40 68.75 71.25 187,458 +2.30(+3.34%)
Feb 15, 2017 69.05 70.15 67.45 68.95 329,886 -0.20(-0.29%)
Feb 14, 2017 69.55 69.70 64.85 69.15 488,372 -0.85(-1.21%)
Feb 13, 2017 74.65 74.78 69.75 70.00 313,981 -4.50(-6.04%)
Feb 10, 2017 72.90 74.55 72.70 74.50 127,721 +1.85(+2.55%)
Feb 09, 2017 71.85 73.35 72.00 72.65 131,879 +0.80(+1.11%)
Feb 08, 2017 73.75 73.75 71.35 71.85 163,013 -2.05(-2.77%)
Feb 07, 2017 73.60 74.80 73.25 73.90 145,187 +0.70(+0.96%)
Feb 06, 2017 73.00 73.32 72.30 73.20 125,200 +0.30(+0.41%)
Feb 03, 2017 71.25 73.00 71.25 72.90 143,309 +2.10(+2.97%)
Feb 02, 2017 72.75 72.75 69.55 70.80 240,724 -2.20(-3.01%)
Feb 01, 2017 74.30 75.05 72.53 73.00 116,491 -0.75(-1.02%)
Jan 31, 2017 73.05 73.85 72.61 73.75 94,918 +0.30(+0.41%)
Jan 30, 2017 73.85 73.95 72.60 73.45 147,299 -1.05(-1.41%)
Jan 27, 2017 75.00 75.00 73.35 74.50 91,368 -0.50(-0.67%)
Jan 26, 2017 76.20 76.40 74.45 75.00 229,928 -0.70(-0.92%)
Jan 25, 2017 72.65 76.70 72.30 75.70 357,793 +3.85(+5.36%)
Jan 24, 2017 70.95 72.45 70.60 71.85 198,284 +1.10(+1.55%)
Jan 23, 2017 70.30 70.95 69.85 70.75 138,681 +0.55(+0.78%)
Jan 20, 2017 70.80 71.05 70.00 70.20 242,481 -0.25(-0.35%)
Jan 19, 2017 71.45 71.80 70.35 70.45 243,368 -0.90(-1.26%)
Jan 18, 2017 69.85 71.35 69.29 71.35 204,624 +1.50(+2.15%)
Jan 17, 2017 70.85 70.85 69.45 69.85 121,452 -0.85(-1.20%)
Jan 13, 2017 70.70 70.70 70.70 0 +0.55(+0.78%)
Jan 12, 2017 70.40 70.60 68.90 70.15 114,778 -0.20(-0.28%)
Jan 11, 2017 69.40 70.55 68.85 70.35 286,842 +1.00(+1.44%)
Jan 10, 2017 70.05 70.55 68.85 69.35 271,675 -0.70(-1.00%)
Jan 09, 2017 73.25 73.25 69.45 70.05 482,953 -3.25(-4.43%)
Jan 06, 2017 72.00 73.40 71.05 73.30 198,787 +1.55(+2.16%)
Jan 05, 2017 73.30 73.50 71.05 71.75 174,715 -1.80(-2.45%)
Jan 04, 2017 71.85 73.90 71.45 73.55 288,918 +3.30(+4.70%)
Jan 03, 2017 71.95 72.50 69.60 70.25 272,356 -0.30(-0.43%)
Dec 30, 2016 70.55 70.55 70.55 0 -1.40(-1.95%)
Dec 29, 2016 71.50 72.55 71.30 71.95 134,036 +0.40(+0.56%)
Dec 28, 2016 73.00 73.00 70.85 71.55 114,679 -1.20(-1.65%)
Dec 27, 2016 72.50 73.40 72.45 72.75 92,084 +0.45(+0.62%)
Dec 23, 2016 72.30 72.30 72.30 0 -0.05(-0.07%)
Dec 22, 2016 73.85 74.25 72.15 72.35 156,293 -1.50(-2.03%)
Dec 21, 2016 75.20 75.35 73.30 73.85 365,170 -1.25(-1.66%)
Dec 20, 2016 74.80 75.30 73.30 75.10 323,104 +1.20(+1.62%)
Dec 19, 2016 70.25 74.45 70.20 73.90 339,065 +4.25(+6.10%)
Dec 16, 2016 71.00 71.18 69.50 69.65 271,177 -1.25(-1.76%)
Dec 15, 2016 71.40 71.80 70.50 70.90 190,002 -0.50(-0.70%)
Dec 14, 2016 73.15 73.95 71.20 71.40 163,707 -1.50(-2.06%)
Dec 13, 2016 72.55 73.15 70.11 72.90 291,331 +1.10(+1.53%)
Dec 12, 2016 71.95 72.85 71.30 71.80 319,775 -0.20(-0.28%)
Dec 09, 2016 70.80 73.35 70.45 72.00 310,324 +1.75(+2.49%)
Dec 08, 2016 68.50 70.90 66.53 70.25 380,982 +0.10(+0.14%)
Dec 07, 2016 67.75 70.74 66.60 70.15 598,505 +4.40(+6.69%)
Dec 06, 2016 65.30 66.55 64.53 65.75 273,223 +0.90(+1.39%)
Dec 05, 2016 62.55 65.10 62.35 64.85 202,558 +2.80(+4.51%)
Dec 02, 2016 62.00 62.80 61.56 62.05 139,475 -0.05(-0.08%)
Dec 01, 2016 60.90 62.15 60.20 62.10 204,717 +1.65(+2.73%)
Nov 30, 2016 65.00 65.00 60.30 60.45 469,730 -4.05(-6.28%)
Nov 29, 2016 65.00 65.45 64.25 64.50 330,991 -0.50(-0.77%)
Nov 28, 2016 66.30 66.30 64.15 65.00 201,748 -1.30(-1.96%)
Nov 25, 2016 65.35 66.45 64.60 66.30 155,502 +1.45(+2.24%)
Nov 23, 2016 64.85 64.85 64.85 0 +2.20(+3.51%)
Nov 22, 2016 62.65 62.85 61.65 62.65 232,398 -0.05(-0.08%)
Nov 21, 2016 62.65 63.00 61.85 62.70 145,099 +0.50(+0.80%)
Nov 18, 2016 63.15 63.30 62.15 62.20 171,681 -0.50(-0.80%)
Nov 17, 2016 61.25 62.75 61.12 62.70 225,245 +2.00(+3.29%)
Nov 16, 2016 61.55 61.85 60.60 60.70 186,937 -1.25(-2.02%)
Nov 15, 2016 62.85 63.05 61.10 61.95 239,650 -0.50(-0.80%)
Nov 14, 2016 60.50 62.60 58.95 62.45 510,902 +4.10(+7.03%)
Nov 11, 2016 59.30 59.30 57.85 58.35 211,714 -0.45(-0.77%)
Nov 10, 2016 57.20 59.30 56.84 58.80 307,280 +2.55(+4.53%)
Nov 09, 2016 55.50 55.90 54.45 56.25 305,942 +0.75(+1.35%)
Nov 08, 2016 55.40 55.88 55.05 55.50 147,851 +0.15(+0.27%)
Nov 07, 2016 56.30 56.50 55.15 55.35 154,260 +0.10(+0.18%)
Nov 04, 2016 54.75 55.75 54.30 55.25 107,347 +0.45(+0.82%)
Nov 03, 2016 54.45 55.15 54.00 54.80 98,094 +0.30(+0.55%)
Nov 02, 2016 55.45 55.50 54.40 54.50 118,479 -0.85(-1.54%)
Nov 01, 2016 56.90 57.24 55.05 55.35 124,723 -1.50(-2.64%)
Oct 31, 2016 55.85 56.90 55.60 56.85 213,338 +1.40(+2.52%)
Oct 28, 2016 55.20 55.75 55.05 55.45 134,334 +0.30(+0.54%)
Oct 27, 2016 55.50 55.60 55.08 55.15 143,788 -0.20(-0.36%)
Oct 26, 2016 55.15 55.90 55.00 55.35 119,960 -0.20(-0.36%)
Oct 25, 2016 56.20 56.20 55.50 55.55 133,410 -0.25(-0.45%)
Oct 24, 2016 55.95 56.60 55.80 55.80 97,629 +0.15(+0.27%)
Oct 21, 2016 54.65 56.00 54.00 55.65 142,612 +0.75(+1.37%)
Oct 20, 2016 56.60 56.65 54.90 54.90 249,258 -1.65(-2.92%)
Oct 19, 2016 56.80 56.95 56.25 56.55 135,025 +0.20(+0.35%)
Oct 18, 2016 56.20 56.80 56.05 56.35 176,208 +0.65(+1.17%)
Oct 17, 2016 55.00 55.95 54.70 55.70 216,051 +0.76(+1.38%)
Oct 14, 2016 55.70 56.28 54.72 54.94 241,723 -2.43(-4.24%)
Oct 13, 2016 57.50 57.75 56.80 57.37 317,680 -0.42(-0.73%)
Oct 12, 2016 57.52 58.49 57.39 57.79 196,781 +0.42(+0.73%)
Oct 11, 2016 57.95 57.95 57.27 57.37 283,581 -0.58(-1.00%)
Oct 10, 2016 57.67 58.69 57.39 57.95 189,835 +0.58(+1.01%)
Oct 07, 2016 59.47 59.72 57.26 57.37 243,814 -2.09(-3.51%)
Oct 06, 2016 58.45 60.09 57.75 59.46 262,593 +0.70(+1.19%)
Oct 05, 2016 58.73 59.12 58.34 58.76 284,368 +0.05(+0.09%)
Oct 04, 2016 59.17 59.53 58.01 58.71 265,346 -0.21(-0.36%)
Oct 03, 2016 59.19 59.37 58.55 58.92 294,656 -0.27(-0.46%)
Sep 30, 2016 57.92 59.41 57.83 59.19 386,187 +1.30(+2.25%)
Sep 29, 2016 57.76 57.93 56.85 57.89 262,842 -0.17(-0.29%)
Sep 28, 2016 57.58 58.40 57.25 58.06 363,631 +0.06(+0.10%)
Sep 27, 2016 57.31 58.03 57.09 58.00 198,213 +0.69(+1.20%)
Sep 26, 2016 56.58 57.57 56.45 57.31 282,250 +0.44(+0.77%)
Sep 23, 2016 57.47 57.47 56.48 56.87 220,629 -0.51(-0.89%)
Sep 22, 2016 56.93 57.69 56.77 57.38 345,318 +0.43(+0.76%)
Sep 21, 2016 56.90 57.22 56.52 56.95 234,544 +0.29(+0.51%)
Sep 20, 2016 56.50 56.97 56.40 56.66 608,483 +0.22(+0.39%)
Sep 19, 2016 55.41 56.69 55.11 56.44 571,052 +1.38(+2.51%)
Sep 16, 2016 54.08 55.07 53.87 55.06 431,709 +1.16(+2.15%)
Sep 15, 2016 52.51 54.19 52.35 53.90 363,588 +1.62(+3.10%)
Sep 14, 2016 51.82 52.61 51.76 52.28 281,453 +0.59(+1.14%)
Sep 13, 2016 51.84 52.24 51.49 51.69 156,855 -0.31(-0.60%)
Sep 12, 2016 51.27 52.14 51.27 52.00 204,952 +0.41(+0.79%)
Sep 09, 2016 52.68 53.04 51.46 51.59 211,624 -1.49(-2.81%)
Sep 08, 2016 52.76 53.22 52.60 53.08 313,890 +0.37(+0.70%)
Sep 07, 2016 50.00 53.30 49.40 52.71 705,427 +3.85(+7.88%)
Sep 06, 2016 49.01 49.16 48.33 48.86 93,354 +0.12(+0.25%)
Sep 02, 2016 47.96 48.74 48.74 48.74 91,400 +0.72(+1.50%)
Sep 01, 2016 47.77 48.27 47.31 48.02 52,852 +0.21(+0.44%)
Aug 31, 2016 48.10 48.18 47.18 47.81 108,284 -0.48(-0.99%)
Aug 30, 2016 48.70 48.70 48.18 48.29 75,301 -0.26(-0.54%)
Aug 29, 2016 48.84 48.98 48.31 48.55 119,927 -0.36(-0.74%)
Aug 26, 2016 48.93 49.28 48.76 48.91 108,324 -0.14(-0.29%)
Aug 25, 2016 48.75 49.21 48.59 49.05 86,682 +0.47(+0.97%)
Aug 24, 2016 48.46 48.75 48.01 48.58 115,389 +0.05(+0.10%)
Aug 23, 2016 48.06 48.65 47.56 48.53 99,611 +0.62(+1.29%)
Aug 22, 2016 47.53 47.94 47.31 47.91 90,121 +0.38(+0.80%)
Aug 19, 2016 47.68 47.96 47.26 47.53 116,426 +0.05(+0.11%)
Aug 18, 2016 45.90 47.48 45.80 47.48 82,518 +1.50(+3.26%)
Aug 17, 2016 46.44 46.61 45.51 45.98 134,143 -0.31(-0.67%)
Aug 16, 2016 46.63 46.85 46.18 46.29 94,934 -0.51(-1.09%)
Aug 15, 2016 46.61 47.02 46.57 46.80 52,147 +0.29(+0.62%)
Aug 12, 2016 46.56 47.03 46.08 46.51 62,244 -0.10(-0.21%)
Aug 11, 2016 46.96 47.28 46.60 46.61 85,045 -0.10(-0.21%)
Aug 10, 2016 47.32 47.49 46.60 46.71 73,766 -0.66(-1.39%)
Aug 09, 2016 47.45 47.83 47.19 47.37 97,094 +0.10(+0.21%)
Aug 08, 2016 47.00 47.98 47.00 47.27 92,658 +0.38(+0.81%)
Aug 05, 2016 46.43 47.01 46.43 46.89 146,304 +0.62(+1.34%)
Aug 04, 2016 46.50 46.70 46.06 46.27 103,644 -0.23(-0.49%)
Aug 03, 2016 46.12 46.85 45.96 46.50 138,463 +0.26(+0.56%)
Aug 02, 2016 46.57 46.69 45.90 46.24 112,264 -0.55(-1.18%)
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.