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

Argan Inc (NY: AGX )

61.24 +0.55 (+0.91%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 19, 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 7.762 7.762 7.563 7.637 7,509 -0.10(-1.24%)
Aug 30, 2011 7.733 7.733 7.659 7.733 13,774 +0.00(+0.00%)
Aug 29, 2011 7.446 7.733 7.446 7.733 12,793 +0.37(+5.00%)
Aug 26, 2011 7.342 7.364 7.269 7.364 10,056 +0.00(+0.00%)
Aug 25, 2011 8.035 8.071 7.335 7.364 13,922 -0.74(-9.09%)
Aug 24, 2011 7.659 8.108 7.593 8.101 18,380 +0.43(+5.67%)
Aug 23, 2011 6.959 7.666 6.959 7.666 18,351 +0.76(+10.98%)
Aug 22, 2011 7.011 7.048 6.820 6.908 7,739 +0.08(+1.19%)
Aug 19, 2011 6.893 6.930 6.812 6.827 21,865 -0.17(-2.42%)
Aug 18, 2011 7.018 7.217 6.905 6.996 47,270 -0.31(-4.23%)
Aug 17, 2011 7.482 7.733 7.269 7.306 69,748 -0.16(-2.17%)
Aug 16, 2011 7.939 7.968 7.394 7.468 16,377 -0.60(-7.40%)
Aug 15, 2011 8.071 8.071 7.954 8.064 7,185 +0.18(+2.34%)
Aug 12, 2011 8.248 8.248 7.880 7.880 9,223 -0.31(-3.78%)
Aug 11, 2011 7.519 8.248 7.519 8.189 44,976 +0.71(+9.56%)
Aug 10, 2011 8.013 8.248 7.475 7.475 27,213 -0.74(-8.97%)
Aug 09, 2011 7.416 8.285 7.320 8.211 47,462 +0.91(+12.51%)
Aug 08, 2011 8.197 9.206 6.959 7.298 41,051 -1.15(-13.60%)
Aug 05, 2011 7.475 8.683 7.269 8.447 47,643 +1.02(+13.79%)
Aug 04, 2011 7.851 7.851 7.423 7.423 28,073 -0.53(-6.67%)
Aug 03, 2011 7.843 8.152 7.681 7.954 14,874 +0.11(+1.41%)
Aug 02, 2011 8.388 8.388 7.843 7.843 13,608 -0.52(-6.25%)
Aug 01, 2011 7.814 8.616 7.814 8.366 31,383 +0.73(+9.55%)
Jul 29, 2011 7.578 7.659 7.453 7.637 7,103 +0.01(+0.10%)
Jul 28, 2011 7.622 7.733 7.439 7.630 6,865 +0.14(+1.87%)
Jul 27, 2011 7.939 8.182 7.482 7.490 17,812 -0.46(-5.75%)
Jul 26, 2011 7.784 8.241 7.784 7.946 9,761 +0.19(+2.47%)
Jul 25, 2011 8.116 8.219 7.740 7.755 13,393 -0.52(-6.23%)
Jul 22, 2011 8.788 8.801 8.233 8.270 9,257 -0.16(-1.92%)
Jul 21, 2011 7.946 8.440 7.946 8.432 14,341 +0.57(+7.21%)
Jul 20, 2011 7.733 8.094 7.703 7.865 18,760 +0.13(+1.71%)
Jul 19, 2011 7.460 7.733 7.379 7.733 21,618 +0.32(+4.37%)
Jul 18, 2011 7.534 7.563 7.394 7.409 8,285 -0.21(-2.80%)
Jul 15, 2011 7.666 7.733 7.342 7.622 29,097 -0.03(-0.39%)
Jul 14, 2011 7.733 7.806 7.600 7.652 16,021 -0.08(-1.05%)
Jul 13, 2011 7.622 7.733 7.497 7.733 19,211 +0.19(+2.54%)
Jul 12, 2011 7.556 7.696 7.541 7.541 9,055 -0.09(-1.16%)
Jul 11, 2011 7.696 7.696 7.504 7.630 25,064 -0.02(-0.29%)
Jul 08, 2011 7.652 7.711 7.556 7.652 14,929 -0.08(-1.05%)
Jul 07, 2011 7.733 7.733 7.585 7.733 15,232 +0.06(+0.77%)
Jul 06, 2011 7.652 7.696 7.476 7.674 20,032 +0.02(+0.29%)
Jul 05, 2011 7.689 7.711 7.542 7.652 8,701 -0.02(-0.29%)
Jul 01, 2011 7.460 7.725 7.460 7.674 28,987 +0.21(+2.76%)
Jun 30, 2011 7.438 7.593 7.365 7.468 31,996 +0.06(+0.80%)
Jun 29, 2011 7.593 7.593 7.342 7.409 16,294 -0.18(-2.33%)
Jun 28, 2011 7.593 7.615 7.497 7.585 42,971 +0.02(+0.29%)
Jun 27, 2011 7.527 7.585 7.401 7.563 50,815 -0.17(-2.19%)
Jun 24, 2011 7.129 7.733 6.974 7.733 251,491 +0.63(+8.92%)
Jun 23, 2011 7.239 7.239 7.018 7.099 15,402 -0.18(-2.53%)
Jun 22, 2011 7.291 7.364 7.276 7.283 6,980 -0.09(-1.20%)
Jun 21, 2011 7.298 7.372 7.158 7.372 17,603 +0.09(+1.21%)
Jun 20, 2011 7.291 7.291 7.217 7.283 7,136 -0.01(-0.10%)
Jun 17, 2011 7.026 7.291 7.026 7.291 51,271 +0.28(+3.99%)
Jun 16, 2011 6.959 7.048 6.923 7.011 7,333 +0.09(+1.28%)
Jun 15, 2011 7.232 7.254 6.923 6.923 24,364 -0.37(-5.05%)
Jun 14, 2011 7.342 7.401 7.225 7.291 14,712 +0.07(+0.92%)
Jun 13, 2011 6.599 7.409 6.599 7.225 94,317 +0.63(+9.61%)
Jun 10, 2011 6.621 6.724 6.591 6.591 10,031 -0.10(-1.43%)
Jun 09, 2011 6.606 6.937 6.576 6.687 13,828 +0.05(+0.78%)
Jun 08, 2011 6.606 6.827 6.599 6.635 7,841 -0.01(-0.22%)
Jun 07, 2011 6.562 6.673 6.562 6.650 5,294 +0.09(+1.35%)
Jun 06, 2011 6.606 6.650 6.562 6.562 19,742 -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.