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: 6:30 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 (%)
Sep 30, 2008 10.77 10.77 10.09 10.51 35,319 +0.16(+1.51%)
Sep 29, 2008 10.11 10.36 9.300 10.35 48,877 +0.11(+1.06%)
Sep 26, 2008 10.32 10.52 9.911 10.24 0 -0.04(-0.40%)
Sep 25, 2008 10.19 10.28 10.08 10.28 24,154 +0.03(+0.33%)
Sep 24, 2008 10.25 10.41 10.01 10.25 21,256 +0.00(+0.00%)
Sep 23, 2008 9.945 10.25 9.843 10.25 12,263 +0.00(+0.00%)
Sep 22, 2008 10.22 10.25 9.728 10.25 18,534 +0.17(+1.68%)
Sep 19, 2008 9.843 10.11 9.843 10.08 0 +0.44(+4.58%)
Sep 18, 2008 9.144 9.769 9.144 9.640 18,018 +0.04(+0.42%)
Sep 17, 2008 9.707 10.05 9.354 9.599 119,739 -0.43(-4.27%)
Sep 16, 2008 9.979 10.06 9.721 10.03 19,883 -0.05(-0.47%)
Sep 15, 2008 10.08 10.17 10.07 10.07 1,831 -0.11(-1.07%)
Sep 12, 2008 10.18 10.32 9.931 10.18 22,433 -0.14(-1.32%)
Sep 11, 2008 10.38 10.52 10.05 10.32 45,663 -0.06(-0.59%)
Sep 10, 2008 9.511 10.54 9.511 10.38 34,022 +0.20(+1.93%)
Sep 09, 2008 10.48 10.48 10.11 10.18 19,281 -0.34(-3.23%)
Sep 08, 2008 10.63 10.69 10.28 10.52 34,810 -0.26(-2.45%)
Sep 05, 2008 10.53 10.85 10.53 10.79 0 -0.07(-0.69%)
Sep 04, 2008 9.802 10.93 9.802 10.86 32,224 -0.22(-1.96%)
Sep 03, 2008 11.19 11.35 11.00 11.08 21,526 -0.31(-2.68%)
Sep 02, 2008 11.55 11.55 11.28 11.38 18,985 -0.22(-1.87%)
Aug 29, 2008 11.30 11.64 11.30 11.60 25,886 +0.26(+2.34%)
Aug 28, 2008 11.35 11.51 11.17 11.34 15,172 -0.13(-1.13%)
Aug 27, 2008 11.57 11.57 11.30 11.47 12,005 -0.18(-1.57%)
Aug 26, 2008 11.41 11.88 11.30 11.65 18,662 +0.17(+1.48%)
Aug 25, 2008 11.55 11.57 11.44 11.48 19,440 -0.12(-1.05%)
Aug 22, 2008 11.38 11.67 11.28 11.60 16,156 +0.06(+0.53%)
Aug 21, 2008 11.30 11.54 11.18 11.54 5,621 +0.11(+0.95%)
Aug 20, 2008 10.75 11.43 10.75 11.43 6,477 +0.48(+4.40%)
Aug 19, 2008 11.26 11.26 10.95 10.95 3,505 -0.18(-1.65%)
Aug 18, 2008 11.38 11.38 10.89 11.13 6,628 -0.31(-2.67%)
Aug 15, 2008 11.19 11.44 11.19 11.44 0 +0.30(+2.68%)
Aug 14, 2008 11.13 11.14 11.11 11.14 12,668 +0.14(+1.30%)
Aug 13, 2008 11.10 11.20 10.73 11.00 27,377 -0.14(-1.22%)
Aug 12, 2008 11.40 11.40 10.88 11.13 32,113 -0.14(-1.21%)
Aug 11, 2008 10.89 11.59 10.82 11.27 45,894 +0.41(+3.81%)
Aug 08, 2008 10.63 11.09 10.63 10.85 34,694 +0.14(+1.33%)
Aug 07, 2008 9.572 10.89 9.572 10.71 24,043 +0.06(+0.57%)
Aug 06, 2008 9.972 10.66 9.972 10.65 45,291 +0.04(+0.38%)
Aug 05, 2008 10.95 10.95 10.39 10.61 74,583 -0.12(-1.14%)
Aug 04, 2008 10.85 11.11 10.59 10.73 55,323 -0.31(-2.83%)
Aug 01, 2008 11.17 11.17 10.96 11.04 5,450 -0.15(-1.36%)
Jul 31, 2008 11.25 11.37 11.20 11.20 23,867 -0.17(-1.53%)
Jul 30, 2008 11.32 11.37 10.69 11.37 9,097 +0.03(+0.30%)
Jul 29, 2008 11.34 11.54 11.03 11.34 99,727 +0.31(+2.77%)
Jul 28, 2008 10.30 11.44 9.857 11.03 441,006 -0.17(-1.51%)
Jul 25, 2008 11.07 11.44 10.83 11.20 53,200 -0.33(-2.83%)
Jul 24, 2008 11.78 11.78 10.32 11.53 67,012 -0.39(-3.30%)
Jul 23, 2008 12.55 12.55 11.57 11.92 74,806 +0.04(+0.34%)
Jul 22, 2008 12.72 12.72 11.44 11.88 141,550 -0.35(-2.83%)
Jul 21, 2008 11.44 12.34 11.35 12.23 93,061 +0.79(+6.88%)
Jul 18, 2008 11.00 11.44 10.67 11.44 59,991 +0.51(+4.66%)
Jul 17, 2008 10.79 11.15 10.59 10.93 35,494 +0.24(+2.22%)
Jul 16, 2008 10.98 10.98 10.11 10.69 117,108 +0.53(+5.21%)
Jul 15, 2008 9.911 10.35 9.877 10.16 78,722 +0.19(+1.91%)
Jul 14, 2008 9.891 10.01 9.891 9.972 30,335 +0.11(+1.10%)
Jul 11, 2008 9.836 9.864 9.735 9.864 31,306 +0.02(+0.21%)
Jul 10, 2008 9.741 9.904 9.653 9.843 57,696 +0.17(+1.75%)
Jul 09, 2008 9.667 9.877 9.667 9.673 59,426 +0.07(+0.71%)
Jul 08, 2008 9.511 9.775 9.490 9.606 65,493 -0.05(-0.56%)
Jul 07, 2008 9.511 9.775 9.463 9.660 165,598 -0.05(-0.49%)
Jul 04, 2008 9.572 9.741 9.504 9.707 39,900 +0.00(+0.00%)
Jul 03, 2008 9.572 9.741 9.504 9.707 39,900 +0.14(+1.42%)
Jul 02, 2008 9.259 9.578 8.961 9.572 101,739 +0.24(+2.62%)
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.