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

Argan Inc (NY: AGX )

61.92 +1.23 (+2.03%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2011 7.482 7.733 7.482 7.497 20,099 -0.24(-3.05%)
Sep 29, 2011 7.527 7.821 7.512 7.733 17,386 +0.23(+3.04%)
Sep 28, 2011 7.733 7.733 7.497 7.504 19,653 -0.23(-2.95%)
Sep 27, 2011 7.328 7.733 7.217 7.733 22,168 +0.52(+7.14%)
Sep 26, 2011 7.114 7.217 7.085 7.217 7,428 +0.14(+1.98%)
Sep 23, 2011 6.930 7.129 6.901 7.077 17,121 +0.15(+2.23%)
Sep 22, 2011 6.886 7.151 6.886 6.923 27,646 +0.04(+0.64%)
Sep 21, 2011 7.291 7.291 6.878 6.878 10,909 -0.44(-6.04%)
Sep 20, 2011 7.733 7.733 7.254 7.320 11,588 -0.25(-3.31%)
Sep 19, 2011 7.556 7.733 7.482 7.571 5,143 -0.11(-1.44%)
Sep 16, 2011 7.585 7.733 7.585 7.681 45,564 +0.02(+0.29%)
Sep 15, 2011 7.512 7.659 7.460 7.659 15,815 +0.16(+2.16%)
Sep 14, 2011 7.114 7.497 6.901 7.497 95,428 +0.57(+8.30%)
Sep 13, 2011 6.886 6.967 6.813 6.923 12,577 +0.04(+0.64%)
Sep 12, 2011 6.643 6.982 6.635 6.878 9,247 +0.06(+0.86%)
Sep 09, 2011 7.033 7.166 6.790 6.820 50,294 -0.29(-4.14%)
Sep 08, 2011 7.217 7.298 7.099 7.114 7,451 -0.24(-3.30%)
Sep 07, 2011 7.107 7.475 7.011 7.357 15,855 +0.41(+5.83%)
Sep 06, 2011 6.878 7.357 6.739 6.952 18,576 -0.12(-1.67%)
Sep 02, 2011 7.291 7.291 7.037 7.070 24,565 -0.38(-5.04%)
Sep 01, 2011 7.674 7.733 7.438 7.446 10,796 -0.19(-2.51%)
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%)
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.