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 (%)
Aug 31, 2011 7.155 7.155 6.972 7.040 8,146 -0.09(-1.24%)
Aug 30, 2011 7.128 7.128 7.060 7.128 14,943 +0.00(+0.00%)
Aug 29, 2011 6.863 7.128 6.863 7.128 13,879 +0.34(+5.00%)
Aug 26, 2011 6.768 6.788 6.700 6.788 10,909 +0.00(+0.00%)
Aug 25, 2011 7.406 7.440 6.761 6.788 15,103 -0.68(-9.09%)
Aug 24, 2011 7.060 7.474 6.999 7.467 19,939 +0.40(+5.67%)
Aug 23, 2011 6.415 7.067 6.415 7.067 19,908 +0.70(+10.98%)
Aug 22, 2011 6.463 6.497 6.286 6.368 8,396 +0.07(+1.19%)
Aug 19, 2011 6.354 6.388 6.279 6.293 23,721 -0.16(-2.42%)
Aug 18, 2011 6.469 6.652 6.365 6.449 51,281 -0.29(-4.23%)
Aug 17, 2011 6.897 7.128 6.700 6.734 75,667 -0.15(-2.17%)
Aug 16, 2011 7.318 7.345 6.816 6.883 17,767 -0.55(-7.40%)
Aug 15, 2011 7.440 7.440 7.331 7.433 7,795 +0.17(+2.34%)
Aug 12, 2011 7.603 7.603 7.264 7.264 10,006 -0.29(-3.78%)
Aug 11, 2011 6.931 7.603 6.931 7.549 48,793 +0.66(+9.56%)
Aug 10, 2011 7.386 7.603 6.890 6.890 29,522 -0.68(-8.97%)
Aug 09, 2011 6.836 7.637 6.748 7.569 51,490 +0.84(+12.51%)
Aug 08, 2011 7.556 8.486 6.415 6.727 44,534 -1.06(-13.60%)
Aug 05, 2011 6.890 8.004 6.700 7.786 51,686 +0.94(+13.79%)
Aug 04, 2011 7.236 7.236 6.843 6.843 30,456 -0.49(-6.67%)
Aug 03, 2011 7.230 7.515 7.080 7.331 16,136 +0.10(+1.41%)
Aug 02, 2011 7.732 7.732 7.230 7.230 14,763 -0.48(-6.25%)
Aug 01, 2011 7.202 7.942 7.202 7.712 34,046 +0.67(+9.55%)
Jul 29, 2011 6.985 7.060 6.870 7.040 7,705 +0.01(+0.10%)
Jul 28, 2011 7.026 7.128 6.857 7.033 7,447 +0.13(+1.87%)
Jul 27, 2011 7.318 7.542 6.897 6.904 19,324 -0.42(-5.75%)
Jul 26, 2011 7.175 7.596 7.175 7.325 10,590 +0.18(+2.47%)
Jul 25, 2011 7.481 7.576 7.135 7.148 14,530 -0.48(-6.23%)
Jul 22, 2011 8.101 8.112 7.589 7.623 10,043 -0.15(-1.92%)
Jul 21, 2011 7.325 7.780 7.325 7.773 15,558 +0.52(+7.21%)
Jul 20, 2011 7.128 7.460 7.101 7.250 20,352 +0.12(+1.71%)
Jul 19, 2011 6.877 7.128 6.802 7.128 23,453 +0.30(+4.37%)
Jul 18, 2011 6.945 6.972 6.816 6.829 8,988 -0.20(-2.80%)
Jul 15, 2011 7.067 7.128 6.768 7.026 31,567 -0.03(-0.38%)
Jul 14, 2011 7.128 7.196 7.006 7.053 17,381 -0.07(-1.05%)
Jul 13, 2011 7.026 7.128 6.911 7.128 20,841 +0.18(+2.54%)
Jul 12, 2011 6.965 7.094 6.951 6.951 9,824 -0.08(-1.16%)
Jul 11, 2011 7.094 7.094 6.917 7.033 27,191 -0.02(-0.29%)
Jul 08, 2011 7.053 7.107 6.965 7.053 16,196 -0.07(-1.05%)
Jul 07, 2011 7.128 7.129 6.992 7.128 16,525 +0.05(+0.77%)
Jul 06, 2011 7.053 7.094 6.891 7.074 21,732 +0.02(+0.29%)
Jul 05, 2011 7.087 7.107 6.952 7.053 9,439 -0.02(-0.29%)
Jul 01, 2011 6.877 7.121 6.877 7.074 31,447 +0.19(+2.76%)
Jun 30, 2011 6.856 6.999 6.788 6.883 34,712 +0.05(+0.80%)
Jun 29, 2011 6.999 6.999 6.768 6.829 17,677 -0.16(-2.33%)
Jun 28, 2011 6.999 7.019 6.911 6.992 46,617 +0.02(+0.29%)
Jun 27, 2011 6.938 6.992 6.822 6.972 55,127 -0.16(-2.19%)
Jun 24, 2011 6.571 7.128 6.429 7.128 272,834 +0.58(+8.92%)
Jun 23, 2011 6.673 6.673 6.469 6.544 16,709 -0.17(-2.53%)
Jun 22, 2011 6.721 6.788 6.707 6.714 7,573 -0.08(-1.20%)
Jun 21, 2011 6.727 6.795 6.598 6.795 19,097 +0.08(+1.21%)
Jun 20, 2011 6.721 6.721 6.653 6.714 7,742 -0.01(-0.10%)
Jun 17, 2011 6.476 6.721 6.476 6.721 55,622 +0.26(+3.99%)
Jun 16, 2011 6.415 6.497 6.381 6.463 7,956 +0.08(+1.28%)
Jun 15, 2011 6.666 6.687 6.381 6.381 26,431 -0.34(-5.05%)
Jun 14, 2011 6.768 6.822 6.659 6.721 15,961 +0.06(+0.92%)
Jun 13, 2011 6.082 6.829 6.082 6.659 102,321 +0.58(+9.61%)
Jun 10, 2011 6.103 6.198 6.076 6.076 10,883 -0.09(-1.43%)
Jun 09, 2011 6.089 6.395 6.062 6.164 15,002 +0.05(+0.78%)
Jun 08, 2011 6.089 6.293 6.082 6.116 8,507 -0.01(-0.22%)
Jun 07, 2011 6.048 6.151 6.048 6.130 5,743 +0.08(+1.35%)
Jun 06, 2011 6.089 6.130 6.048 6.048 21,417 -0.03(-0.45%)
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.