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

Argan Inc (NY: AGX )

94.22 +5.83 (+6.60%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 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, 2010 6.361 6.361 6.144 6.347 377 +0.10(+1.63%)
Sep 29, 2010 6.225 6.286 6.205 6.245 23,998 +0.03(+0.44%)
Sep 28, 2010 5.831 6.286 5.804 6.218 26,316 +0.44(+7.64%)
Sep 27, 2010 5.770 5.824 5.716 5.777 436,812 +0.07(+1.19%)
Sep 24, 2010 5.465 5.757 5.397 5.709 55,082 +0.07(+1.20%)
Sep 23, 2010 5.553 5.770 5.553 5.641 440 +0.05(+0.85%)
Sep 22, 2010 5.770 5.783 5.541 5.594 24,612 -0.18(-3.06%)
Sep 21, 2010 5.811 5.967 5.736 5.770 53,395 -0.06(-1.05%)
Sep 20, 2010 5.682 5.838 5.682 5.831 40,773 +0.16(+2.75%)
Sep 17, 2010 5.675 5.804 5.675 5.675 88,539 -0.10(-1.76%)
Sep 15, 2010 5.757 5.831 5.736 5.777 46,016 +0.03(+0.59%)
Sep 14, 2010 5.729 5.784 5.729 5.743 46,919 -0.02(-0.35%)
Sep 13, 2010 5.804 5.831 5.695 5.763 37,206 +0.00(+0.00%)
Sep 10, 2010 5.641 5.777 5.641 5.763 35,682 +0.15(+2.66%)
Sep 09, 2010 5.566 5.689 5.546 5.614 14,424 +0.12(+2.10%)
Sep 08, 2010 5.634 5.648 5.499 5.499 14,599 -0.10(-1.82%)
Sep 07, 2010 5.546 5.872 5.519 5.600 359 +0.05(+0.98%)
Sep 03, 2010 5.539 5.614 5.444 5.546 25,590 +0.05(+0.99%)
Sep 02, 2010 5.526 5.526 5.438 5.492 178 +0.03(+0.50%)
Sep 01, 2010 5.485 5.505 5.431 5.465 40,253 +0.01(+0.25%)
Aug 31, 2010 5.444 5.485 5.431 5.451 8,387 -0.01(-0.12%)
Aug 30, 2010 5.750 5.872 5.458 5.458 18,854 -0.27(-4.74%)
Aug 27, 2010 5.729 5.770 5.526 5.729 38,783 +0.21(+3.81%)
Aug 26, 2010 5.383 5.580 5.376 5.519 251 +0.16(+3.04%)
Aug 25, 2010 5.207 5.383 5.186 5.356 248 +0.12(+2.20%)
Aug 24, 2010 5.227 5.417 5.227 5.241 1,010 -0.01(-0.13%)
Aug 23, 2010 5.295 5.465 5.220 5.247 53,318 +0.16(+3.07%)
Aug 20, 2010 5.071 5.180 5.023 5.091 31,739 +0.02(+0.40%)
Aug 19, 2010 5.193 5.315 5.071 5.071 375 -0.12(-2.23%)
Aug 18, 2010 5.315 5.370 5.180 5.186 3,682 -0.15(-2.80%)
Aug 17, 2010 5.370 5.370 5.261 5.336 599 +0.01(+0.13%)
Aug 16, 2010 5.166 5.363 5.166 5.329 15,650 +0.16(+3.15%)
Aug 13, 2010 5.166 5.342 5.112 5.166 12,645 -0.20(-3.67%)
Aug 12, 2010 5.431 5.519 5.363 5.363 19,661 -0.14(-2.47%)
Aug 11, 2010 5.729 5.729 5.499 5.499 23,431 -0.22(-3.91%)
Aug 10, 2010 5.757 5.777 5.702 5.723 464 -0.06(-1.06%)
Aug 09, 2010 5.818 5.818 5.757 5.784 47,875 +0.01(+0.24%)
Aug 06, 2010 5.770 5.798 5.716 5.770 20,249 +0.00(+0.00%)
Aug 05, 2010 5.587 5.858 5.587 5.770 22,354 +0.14(+2.53%)
Aug 04, 2010 5.566 5.651 5.560 5.628 28,119 +0.06(+1.10%)
Aug 03, 2010 5.600 5.662 5.553 5.566 18,980 -0.06(-1.09%)
Aug 02, 2010 5.641 5.729 5.587 5.628 16,221 -0.03(-0.48%)
Jul 30, 2010 5.655 5.695 5.607 5.655 16,130 +0.01(+0.17%)
Jul 29, 2010 5.709 5.831 5.635 5.645 14,895 -0.07(-1.24%)
Jul 28, 2010 5.777 5.818 5.621 5.716 37,044 -0.08(-1.41%)
Jul 27, 2010 5.845 5.960 5.784 5.797 34,426 -0.05(-0.81%)
Jul 26, 2010 5.879 5.947 5.777 5.845 37,546 -0.07(-1.15%)
Jul 23, 2010 5.913 5.967 5.872 5.913 19,487 -0.04(-0.68%)
Jul 22, 2010 6.015 6.076 5.899 5.953 14,508 -0.05(-0.79%)
Jul 21, 2010 6.021 6.110 5.981 6.001 11,691 -0.03(-0.45%)
Jul 20, 2010 5.886 6.048 5.886 6.028 10,669 +0.07(+1.25%)
Jul 19, 2010 6.062 6.062 5.919 5.953 9,130 -0.05(-0.79%)
Jul 16, 2010 6.001 6.279 6.001 6.001 31,611 -0.06(-1.01%)
Jul 15, 2010 6.096 6.110 6.062 6.062 8,929 -0.03(-0.56%)
Jul 14, 2010 6.205 6.334 5.960 6.096 12,880 -0.16(-2.50%)
Jul 13, 2010 6.252 6.252 6.116 6.252 986 +0.13(+2.11%)
Jul 12, 2010 6.279 6.279 6.116 6.123 6,542 -0.16(-2.49%)
Jul 09, 2010 6.279 6.293 6.048 6.279 12,393 +0.18(+3.01%)
Jul 08, 2010 6.096 6.653 5.594 6.096 282,818 -0.22(-3.54%)
Jul 07, 2010 6.320 6.530 6.150 6.320 23,226 -0.18(-2.72%)
Jul 06, 2010 6.497 7.169 6.374 6.497 505 -0.60(-8.42%)
Jul 02, 2010 7.094 7.405 7.094 7.094 10,040 +0.14(+1.95%)
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.