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

Argan Inc (NY: AGX )

96.18 +1.13 (+1.19%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 5.947 6.035 5.770 5.784 301,712 -0.29(-4.70%)
Nov 29, 2010 6.096 6.110 5.967 6.069 24,138 +0.27(+4.68%)
Nov 26, 2010 5.838 5.845 5.716 5.797 4,534 -0.11(-1.84%)
Nov 24, 2010 6.048 5.906 5.906 5.906 19,823 -0.13(-2.14%)
Nov 23, 2010 5.852 6.089 5.852 6.035 34,607 +0.12(+1.95%)
Nov 22, 2010 6.157 6.306 5.858 5.919 17,251 -0.28(-4.49%)
Nov 19, 2010 6.062 6.381 6.042 6.198 41,151 +0.13(+2.13%)
Nov 18, 2010 5.757 6.123 5.682 6.069 81,606 +0.43(+7.58%)
Nov 17, 2010 5.573 6.021 5.417 5.641 62,325 +0.00(+0.00%)
Nov 16, 2010 5.716 5.987 5.621 5.641 77,788 -0.26(-4.37%)
Nov 15, 2010 5.953 6.279 5.872 5.899 25,170 -0.04(-0.69%)
Nov 12, 2010 6.232 6.503 5.940 5.940 26,878 -0.35(-5.61%)
Nov 11, 2010 6.741 6.761 5.852 6.293 50,406 -0.50(-7.39%)
Nov 10, 2010 6.754 6.863 6.721 6.795 21,063 +0.03(+0.40%)
Nov 09, 2010 6.646 6.795 6.646 6.768 12,064 +0.15(+2.26%)
Nov 08, 2010 6.653 6.700 6.530 6.619 14,962 -0.12(-1.81%)
Nov 05, 2010 6.693 6.788 6.653 6.741 12,300 +0.07(+1.12%)
Nov 04, 2010 6.408 6.687 6.408 6.666 26,928 +0.34(+5.36%)
Nov 03, 2010 6.184 6.327 6.184 6.327 5,443 +0.12(+1.97%)
Nov 02, 2010 5.838 6.211 5.838 6.205 36,609 +0.45(+7.91%)
Nov 01, 2010 5.777 5.852 5.682 5.750 21,062 +0.00(+0.00%)
Oct 29, 2010 5.614 5.791 5.614 5.750 63,617 +0.15(+2.67%)
Oct 28, 2010 5.648 5.709 5.560 5.600 32,422 -0.05(-0.96%)
Oct 27, 2010 5.797 5.797 5.566 5.655 55,761 -0.52(-8.46%)
Oct 25, 2010 6.524 6.524 6.089 6.177 14,816 -0.18(-2.78%)
Oct 22, 2010 6.442 6.483 6.300 6.354 21,682 -0.10(-1.58%)
Oct 21, 2010 6.917 6.924 6.313 6.456 13,798 -0.30(-4.42%)
Oct 20, 2010 6.788 6.985 6.727 6.754 13,459 +0.01(+0.20%)
Oct 19, 2010 6.788 6.802 6.717 6.741 10,084 -0.09(-1.29%)
Oct 18, 2010 6.816 6.843 6.625 6.829 14,110 +0.03(+0.50%)
Oct 15, 2010 7.074 7.074 6.748 6.795 30,281 -0.12(-1.67%)
Oct 14, 2010 6.924 7.101 6.863 6.911 20,976 +0.16(+2.31%)
Oct 13, 2010 6.788 6.904 6.632 6.754 34,018 +0.01(+0.10%)
Oct 12, 2010 6.619 6.836 6.619 6.748 20,374 +0.07(+1.02%)
Oct 11, 2010 6.904 6.917 6.653 6.680 11,895 -0.20(-2.96%)
Oct 08, 2010 6.883 6.911 6.497 6.883 12,779 +0.32(+4.86%)
Oct 07, 2010 6.653 6.822 6.558 6.564 225 -0.02(-0.31%)
Oct 06, 2010 6.612 6.761 6.564 6.585 33,100 -0.03(-0.41%)
Oct 05, 2010 6.198 6.619 6.198 6.612 27,293 +0.48(+7.74%)
Oct 04, 2010 6.415 6.464 6.137 6.137 21,362 -0.24(-3.73%)
Oct 01, 2010 6.374 6.422 6.293 6.374 11,092 +0.03(+0.43%)
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%)
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.