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 (%)
Apr 30, 2008 8.621 8.621 8.486 8.486 7,085 -0.20(-2.34%)
Apr 29, 2008 8.825 8.825 8.621 8.689 10,208 -0.14(-1.54%)
Apr 28, 2008 9.029 9.130 8.642 8.825 10,961 -0.17(-1.89%)
Apr 25, 2008 8.825 9.368 8.418 8.995 92,448 -0.10(-1.12%)
Apr 24, 2008 8.947 9.096 8.947 9.096 7,512 +0.10(+1.13%)
Apr 23, 2008 8.825 8.995 8.689 8.995 3,830 +0.08(+0.95%)
Apr 22, 2008 8.554 8.927 8.554 8.910 6,039 +0.29(+3.35%)
Apr 21, 2008 8.499 8.621 8.452 8.621 10,899 +0.02(+0.24%)
Apr 18, 2008 8.893 8.893 8.601 8.601 13,994 -0.36(-4.02%)
Apr 17, 2008 9.096 9.096 8.961 8.961 11,714 -0.07(-0.75%)
Apr 16, 2008 9.253 9.253 9.029 9.029 13,994 -0.13(-1.41%)
Apr 15, 2008 9.232 9.232 9.063 9.158 2,356 -0.03(-0.30%)
Apr 14, 2008 9.300 9.334 8.961 9.185 27,770 -0.32(-3.36%)
Apr 11, 2008 9.504 9.504 9.402 9.504 2,211 -0.03(-0.36%)
Apr 10, 2008 9.707 9.707 9.266 9.538 18,292 -0.26(-2.63%)
Apr 09, 2008 9.911 10.08 9.741 9.796 18,855 -0.05(-0.48%)
Apr 08, 2008 10.14 10.16 9.809 9.843 50,403 -0.10(-1.02%)
Apr 07, 2008 9.232 9.945 9.232 9.945 84,853 +0.71(+7.72%)
Apr 04, 2008 9.504 9.504 9.232 9.232 18,083 -0.10(-1.09%)
Apr 03, 2008 9.368 9.387 9.300 9.334 9,944 +0.03(+0.36%)
Apr 02, 2008 9.334 9.470 9.300 9.300 11,270 -0.07(-0.80%)
Apr 01, 2008 9.375 9.375 9.266 9.375 10,606 +0.05(+0.58%)
Mar 31, 2008 8.920 9.320 8.920 9.320 27,871 +0.50(+5.62%)
Mar 28, 2008 8.682 8.961 8.682 8.825 109,156 +0.17(+1.96%)
Mar 27, 2008 8.302 9.158 8.302 8.655 83,730 +0.44(+5.37%)
Mar 26, 2008 8.343 8.350 8.214 8.214 19,592 -0.04(-0.49%)
Mar 25, 2008 7.610 9.124 7.610 8.255 22,304 +0.36(+4.56%)
Mar 24, 2008 7.542 7.976 7.542 7.895 4,419 +0.19(+2.47%)
Mar 21, 2008 7.949 7.976 7.705 7.705 9,575 +0.00(+0.00%)
Mar 20, 2008 7.949 7.976 7.705 7.705 9,575 -0.24(-3.07%)
Mar 19, 2008 8.214 8.214 7.909 7.949 2,356 -0.20(-2.42%)
Mar 18, 2008 8.146 8.248 8.146 8.146 6,481 -0.02(-0.25%)
Mar 17, 2008 8.207 8.621 7.501 8.166 35,685 -0.04(-0.50%)
Mar 14, 2008 8.282 8.316 8.180 8.207 8,691 -0.11(-1.31%)
Mar 13, 2008 8.024 8.452 7.976 8.316 26,073 +0.10(+1.24%)
Mar 12, 2008 8.316 8.316 8.146 8.214 6,923 -0.10(-1.22%)
Mar 11, 2008 8.343 8.343 8.289 8.316 6,187 +0.00(+0.00%)
Mar 10, 2008 8.343 8.343 8.275 8.316 31,524 +0.00(+0.00%)
Mar 07, 2008 8.207 8.472 8.207 8.316 115,490 +0.05(+0.57%)
Mar 06, 2008 8.004 8.268 7.976 8.268 22,869 +0.31(+3.92%)
Mar 05, 2008 7.997 8.044 7.949 7.956 18,855 +0.01(+0.17%)
Mar 04, 2008 7.976 7.976 7.942 7.942 2,135 -0.03(-0.43%)
Mar 03, 2008 7.861 8.044 7.841 7.976 7,954 +0.16(+2.09%)
Feb 29, 2008 7.881 8.146 7.705 7.813 67,173 -0.13(-1.62%)
Feb 28, 2008 7.909 7.942 7.847 7.942 7,365 +0.07(+0.86%)
Feb 27, 2008 7.875 7.875 7.875 7.875 883 -0.03(-0.43%)
Feb 26, 2008 7.909 7.909 7.909 7.909 1,473 -0.05(-0.68%)
Feb 25, 2008 7.942 8.173 7.909 7.963 29,609 +0.03(+0.43%)
Feb 22, 2008 7.861 7.942 7.861 7.929 10,459 +0.02(+0.26%)
Feb 21, 2008 7.847 7.909 7.623 7.909 28,578 +0.01(+0.17%)
Feb 20, 2008 7.881 7.895 7.881 7.895 589 +0.02(+0.26%)
Feb 19, 2008 7.908 7.929 7.807 7.875 24,011 -0.01(-0.07%)
Feb 18, 2008 7.854 7.902 7.807 7.880 0 +0.00(+0.00%)
Feb 15, 2008 7.854 7.902 7.807 7.880 3,093 -0.01(-0.10%)
Feb 14, 2008 7.895 7.942 7.888 7.888 7,660 -0.05(-0.68%)
Feb 13, 2008 7.976 8.004 7.909 7.942 33,586 -0.01(-0.17%)
Feb 12, 2008 7.976 7.976 7.820 7.956 2,651 +0.02(+0.26%)
Feb 11, 2008 7.739 7.963 7.612 7.936 5,892 +0.09(+1.12%)
Feb 08, 2008 7.705 7.875 7.705 7.847 2,798 -0.10(-1.28%)
Feb 07, 2008 7.942 8.010 7.739 7.949 48,759 +0.01(+0.09%)
Feb 06, 2008 7.875 7.983 7.813 7.942 31,494 +0.14(+1.74%)
Feb 05, 2008 7.909 7.909 7.793 7.807 60,016 -0.03(-0.43%)
Feb 04, 2008 7.909 7.976 7.841 7.841 47,581 +0.00(+0.00%)
Feb 01, 2008 7.603 7.841 7.603 7.841 142,743 +0.14(+1.85%)
Jan 31, 2008 7.467 7.793 7.467 7.698 32,997 +0.22(+3.00%)
Jan 30, 2008 7.589 7.589 7.474 7.474 3,830 -0.13(-1.70%)
Jan 29, 2008 7.508 7.705 7.461 7.603 47,890 +0.00(+0.00%)
Jan 28, 2008 7.671 7.705 7.460 7.603 69,382 +0.00(+0.00%)
Jan 25, 2008 7.583 7.752 7.569 7.603 21,949 -0.03(-0.44%)
Jan 24, 2008 7.569 7.807 7.467 7.637 75,942 +0.10(+1.26%)
Jan 23, 2008 7.399 7.678 7.325 7.542 98,227 +0.03(+0.36%)
Jan 22, 2008 7.209 7.807 7.209 7.515 47,728 +0.01(+0.18%)
Jan 21, 2008 7.481 7.603 7.298 7.501 0 +0.00(+0.00%)
Jan 18, 2008 7.481 7.603 7.298 7.501 22,977 -0.00(-0.00%)
Jan 17, 2008 7.169 7.705 7.169 7.501 28,578 -0.20(-2.64%)
Jan 16, 2008 7.671 7.705 7.175 7.705 27,546 +0.03(+0.44%)
Jan 15, 2008 7.739 7.807 7.671 7.671 2,356 -0.03(-0.44%)
Jan 14, 2008 7.752 7.841 7.467 7.705 13,142 -0.10(-1.30%)
Jan 11, 2008 7.875 7.915 7.807 7.807 1,325 +0.03(+0.44%)
Jan 10, 2008 7.671 7.841 7.671 7.773 17,087 -0.04(-0.49%)
Jan 09, 2008 8.452 8.452 7.671 7.811 33,439 -0.57(-6.83%)
Jan 08, 2008 8.458 8.791 8.316 8.384 8,543 -0.20(-2.37%)
Jan 07, 2008 8.553 8.757 8.146 8.587 12,374 -0.44(-4.89%)
Jan 04, 2008 9.096 9.096 8.995 9.029 6,187 -0.06(-0.67%)
Jan 03, 2008 9.090 9.096 9.069 9.090 11,932 +0.05(+0.60%)
Jan 02, 2008 9.130 9.130 8.927 9.035 12,374 -0.03(-0.30%)
Jan 01, 2008 8.771 9.063 8.723 9.063 0 +0.00(+0.00%)
Dec 31, 2007 8.771 9.063 8.723 9.063 6,808 +0.29(+3.33%)
Dec 28, 2007 8.486 9.463 8.424 8.771 16,940 +0.30(+3.53%)
Dec 27, 2007 8.261 8.472 8.261 8.472 2,504 +0.14(+1.63%)
Dec 26, 2007 8.282 8.452 8.282 8.336 4,124 +0.00(+0.00%)
Dec 24, 2007 8.248 8.350 8.146 8.336 3,388 +0.20(+2.42%)
Dec 21, 2007 7.942 8.139 7.902 8.139 5,892 +0.16(+2.04%)
Dec 20, 2007 7.976 7.976 7.875 7.976 1,325 +0.03(+0.43%)
Dec 19, 2007 8.044 8.044 7.936 7.942 1,473 -0.03(-0.34%)
Dec 18, 2007 8.017 8.119 7.875 7.970 24,748 -0.18(-2.25%)
Dec 17, 2007 7.399 8.241 7.399 8.153 119,615 +0.68(+9.08%)
Dec 14, 2007 7.399 7.474 7.399 7.474 5,597 +0.07(+1.01%)
Dec 13, 2007 7.671 7.671 7.399 7.399 20,181 -0.27(-3.54%)
Dec 12, 2007 7.739 7.773 7.671 7.671 19,150 -0.04(-0.53%)
Dec 11, 2007 7.773 7.773 7.399 7.712 4,861 +0.01(+0.09%)
Dec 10, 2007 7.603 7.773 7.399 7.705 12,668 +0.13(+1.68%)
Dec 07, 2007 7.739 7.739 7.569 7.577 2,946 -0.23(-2.94%)
Dec 06, 2007 7.841 7.909 7.807 7.807 3,977 +0.00(+0.00%)
Dec 05, 2007 7.875 7.875 7.725 7.807 11,342 -0.07(-0.86%)
Dec 04, 2007 7.807 7.942 7.807 7.875 29,020 +0.01(+0.17%)
Dec 03, 2007 7.841 8.024 7.773 7.861 18,413 +0.09(+1.14%)
Nov 30, 2007 8.146 8.146 7.399 7.773 20,976 -0.37(-4.58%)
Nov 29, 2007 8.010 8.146 7.876 8.146 25,484 +0.10(+1.27%)
Nov 28, 2007 7.943 8.078 7.942 8.044 5,745 +0.07(+0.85%)
Nov 27, 2007 8.010 8.112 7.841 7.976 17,087 -0.17(-2.08%)
Nov 26, 2007 8.214 8.214 7.976 8.146 7,070 -0.07(-0.83%)
Nov 23, 2007 8.214 8.214 8.214 8.214 147 +0.00(+0.00%)
Nov 21, 2007 8.146 8.214 8.146 8.214 6,334 +0.00(+0.00%)
Nov 20, 2007 8.350 8.418 8.180 8.214 5,597 -0.20(-2.42%)
Nov 19, 2007 8.329 8.418 7.942 8.418 38,447 -0.16(-1.90%)
Nov 16, 2007 8.078 8.825 8.017 8.581 31,966 +0.37(+4.46%)
Nov 15, 2007 8.146 8.282 8.024 8.214 17,087 +0.10(+1.26%)
Nov 14, 2007 8.078 8.384 7.976 8.112 93,689 +0.17(+2.14%)
Nov 13, 2007 8.146 8.146 7.739 7.942 35,207 +0.20(+2.63%)
Nov 12, 2007 7.331 8.139 7.155 7.739 71,739 +0.37(+5.07%)
Nov 09, 2007 7.128 7.365 7.094 7.365 54,651 +0.27(+3.78%)
Nov 08, 2007 7.128 7.143 7.060 7.097 59,071 +0.03(+0.43%)
Nov 07, 2007 7.162 7.202 7.067 7.067 10,017 -0.03(-0.38%)
Nov 06, 2007 6.958 7.128 6.924 7.094 45,842 +0.14(+1.95%)
Nov 05, 2007 6.958 7.026 6.856 6.958 8,102 +0.03(+0.49%)
Nov 02, 2007 6.788 6.924 6.788 6.924 31,229 +0.18(+2.62%)
Nov 01, 2007 6.619 6.748 6.619 6.748 15,909 +0.10(+1.43%)
Oct 31, 2007 6.687 6.687 6.653 6.653 1,767 +0.00(+0.00%)
Oct 30, 2007 6.687 6.687 6.653 6.653 589 -0.05(-0.71%)
Oct 29, 2007 6.795 6.795 6.666 6.700 5,597 -0.10(-1.40%)
Oct 26, 2007 6.788 6.822 6.788 6.795 1,767 +0.01(+0.20%)
Oct 25, 2007 6.890 6.890 6.782 6.782 11,784 -0.18(-2.54%)
Oct 24, 2007 6.856 6.958 6.721 6.958 32,997 +0.17(+2.50%)
Oct 23, 2007 6.788 6.890 6.788 6.788 7,660 +0.14(+2.04%)
Oct 22, 2007 6.788 6.856 6.653 6.653 5,155 -0.14(-2.00%)
Oct 19, 2007 6.856 6.958 6.788 6.788 3,830 -0.07(-0.99%)
Oct 18, 2007 6.721 6.856 6.721 6.856 1,178 +0.05(+0.80%)
Oct 17, 2007 6.788 6.856 6.721 6.802 7,218 +0.01(+0.20%)
Oct 16, 2007 6.788 6.788 6.787 6.788 4,713 +0.00(+0.00%)
Oct 15, 2007 6.653 6.890 6.619 6.788 31,524 +0.00(+0.00%)
Oct 12, 2007 6.788 6.788 6.788 6.788 3,093 +0.10(+1.51%)
Oct 11, 2007 6.788 6.788 6.687 6.687 1,620 -0.10(-1.48%)
Oct 10, 2007 6.619 6.788 6.619 6.787 12,815 +0.10(+1.51%)
Oct 09, 2007 6.619 6.687 6.619 6.687 2,504 -0.10(-1.50%)
Oct 08, 2007 6.788 6.788 6.721 6.788 3,682 +0.00(+0.00%)
Oct 05, 2007 6.788 6.788 6.788 6.788 2,946 +0.00(+0.00%)
Oct 04, 2007 6.788 6.788 6.788 6.788 10,164 -0.07(-1.09%)
Oct 03, 2007 6.788 6.863 6.788 6.863 6,334 +0.14(+2.12%)
Oct 02, 2007 6.721 6.890 6.721 6.721 12,521 +0.07(+1.02%)
Oct 01, 2007 6.788 6.788 6.653 6.653 10,753 -0.14(-2.00%)
Sep 28, 2007 6.625 6.788 6.585 6.788 16,793 +0.12(+1.83%)
Sep 27, 2007 6.619 6.721 6.619 6.666 6,628 +0.05(+0.72%)
Sep 26, 2007 6.619 6.721 6.619 6.619 6,481 +0.05(+0.72%)
Sep 25, 2007 6.517 6.613 6.517 6.571 1,325 +0.12(+1.89%)
Sep 24, 2007 6.211 6.449 6.211 6.449 4,419 +0.27(+4.40%)
Sep 21, 2007 6.211 6.211 6.177 6.177 12,079 +0.14(+2.25%)
Sep 20, 2007 5.940 6.042 5.940 6.042 589 +0.14(+2.30%)
Sep 19, 2007 5.838 5.906 5.838 5.906 25,337 +0.07(+1.16%)
Sep 18, 2007 5.838 5.974 5.804 5.838 21,507 +0.03(+0.58%)
Sep 17, 2007 5.668 5.804 5.634 5.804 38,742 +0.10(+1.79%)
Sep 14, 2007 5.709 5.709 5.634 5.702 4,271 +0.00(+0.00%)
Sep 13, 2007 5.682 5.974 5.641 5.702 27,841 +0.00(+0.00%)
Sep 12, 2007 5.770 5.940 5.702 5.702 36,974 +0.00(+0.00%)
Sep 11, 2007 5.702 5.702 5.702 5.702 294 +0.03(+0.60%)
Sep 10, 2007 5.736 5.736 5.668 5.668 1,767 -0.07(-1.18%)
Sep 07, 2007 5.668 5.736 5.634 5.736 3,388 +0.05(+0.84%)
Sep 06, 2007 5.689 5.689 5.634 5.689 1,031 +0.03(+0.60%)
Sep 05, 2007 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Sep 04, 2007 5.702 5.770 5.655 5.655 12,079 +0.09(+1.59%)
Aug 31, 2007 5.566 5.566 5.566 5.566 736 +0.07(+1.23%)
Aug 30, 2007 5.431 5.499 5.431 5.499 441 +0.07(+1.25%)
Aug 29, 2007 5.431 5.431 5.431 5.431 147 +0.00(+0.00%)
Aug 28, 2007 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Aug 27, 2007 5.431 5.465 5.431 5.431 28,430 +0.14(+2.56%)
Aug 24, 2007 5.166 5.295 5.166 5.295 4,566 +0.17(+3.31%)
Aug 23, 2007 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Aug 22, 2007 5.023 5.227 5.023 5.125 12,521 +0.03(+0.67%)
Jun 11, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Jun 08, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Jun 07, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Jun 06, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Jun 05, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Jun 04, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Jun 01, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 31, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 30, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 29, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 25, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 24, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 23, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 22, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 21, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 18, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 17, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 16, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 15, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 14, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 11, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 10, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 09, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 08, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 07, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 04, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 03, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
May 02, 2007 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
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.