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: 7:00 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 (%)
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%)
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.