Argan Inc (NY: AGX )

38.60 USD +0.53 (+1.41%)
Streaming Delayed Price Updated: 10:52 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.71 18.10 17.71 18.00 121,464 +0.13(+0.73%)
Dec 28, 2012 18.27 18.27 17.84 17.87 39,490 -0.45(-2.46%)
Dec 27, 2012 17.88 18.46 17.70 18.32 89,190 +0.50(+2.81%)
Dec 26, 2012 17.80 18.09 17.56 17.82 59,527 +0.09(+0.51%)
Dec 24, 2012 17.67 17.75 17.61 17.73 36,652 -0.01(-0.06%)
Dec 21, 2012 17.90 17.90 17.09 17.74 219,365 -0.25(-1.39%)
Dec 20, 2012 19.37 19.38 17.91 17.99 453,257 -1.42(-7.32%)
Dec 19, 2012 18.69 19.41 18.50 19.41 297,194 +0.54(+2.86%)
Dec 18, 2012 17.90 19.14 17.56 18.87 315,433 +0.91(+5.07%)
Dec 17, 2012 19.02 19.02 17.73 17.96 391,373 -0.82(-4.37%)
Dec 14, 2012 18.94 18.94 18.68 18.78 195,180 -0.04(-0.21%)
Dec 13, 2012 19.20 19.35 18.66 18.82 217,036 -0.33(-1.72%)
Dec 12, 2012 18.99 19.39 18.90 19.15 103,641 +0.21(+1.11%)
Dec 11, 2012 18.91 19.25 18.88 18.94 117,687 -0.06(-0.32%)
Dec 10, 2012 19.00 19.00 18.81 19.00 123,888 +0.00(+0.00%)
Dec 07, 2012 19.00 19.13 18.92 19.00 77,566 -0.05(-0.26%)
Dec 06, 2012 19.09 19.15 18.95 19.05 190,022 +0.03(+0.16%)
Dec 05, 2012 19.27 19.27 18.91 19.02 234,194 -0.25(-1.30%)
Dec 04, 2012 19.27 19.71 18.69 19.27 403,941 +0.66(+3.55%)
Nov 30, 2012 18.20 18.80 18.04 18.61 331,563 +0.52(+2.87%)
Nov 29, 2012 18.50 18.55 17.97 18.09 223,482 -0.15(-0.82%)
Nov 28, 2012 18.21 18.30 17.92 18.24 194,832 +0.12(+0.66%)
Nov 27, 2012 18.06 18.25 17.81 18.12 145,777 +0.09(+0.50%)
Nov 26, 2012 18.02 18.23 17.86 18.03 136,245 +0.01(+0.06%)
Nov 23, 2012 18.22 18.25 17.79 18.02 61,216 -0.10(-0.55%)
Nov 21, 2012 18.91 18.91 18.00 18.12 158,785 -0.67(-3.57%)
Nov 20, 2012 18.72 18.79 17.81 18.79 169,760 +0.33(+1.79%)
Nov 19, 2012 18.36 18.93 18.11 18.46 397,509 +0.15(+0.82%)
Nov 16, 2012 18.10 18.45 17.65 18.31 143,510 +0.15(+0.83%)
Nov 15, 2012 17.56 18.30 17.43 18.16 158,457 +0.75(+4.31%)
Nov 14, 2012 17.63 18.06 16.85 17.41 168,890 -0.21(-1.19%)
Nov 13, 2012 18.04 18.46 17.53 17.62 152,220 -0.48(-2.65%)
Nov 12, 2012 18.23 18.60 17.77 18.10 172,471 +0.06(+0.33%)
Nov 09, 2012 17.97 18.32 17.70 18.04 166,337 +0.05(+0.28%)
Nov 08, 2012 18.50 18.50 17.94 17.99 212,003 -0.27(-1.48%)
Nov 07, 2012 18.05 18.48 17.32 18.26 145,626 -0.08(-0.44%)
Nov 06, 2012 18.10 18.39 17.99 18.34 73,799 +0.43(+2.40%)
Nov 05, 2012 17.68 17.92 17.01 17.91 81,409 +0.23(+1.30%)
Nov 02, 2012 17.89 17.95 17.41 17.68 68,677 -0.03(-0.17%)
Nov 01, 2012 17.83 17.85 16.92 17.71 96,524 -0.08(-0.45%)
Oct 31, 2012 17.30 17.85 17.16 17.79 68,388 +0.49(+2.83%)
Oct 26, 2012 17.47 17.30 17.30 17.30 47,700 -0.10(-0.57%)
Oct 25, 2012 17.40 17.58 17.02 17.40 100,330 +0.25(+1.46%)
Oct 24, 2012 16.84 17.25 16.36 17.15 125,993 +0.44(+2.63%)
Oct 23, 2012 16.40 16.84 16.40 16.71 97,060 -0.04(-0.24%)
Oct 19, 2012 17.17 17.37 16.42 16.75 128,180 -0.51(-2.95%)
Oct 18, 2012 17.19 17.44 16.80 17.26 48,187 +0.11(+0.64%)
Oct 17, 2012 17.33 17.55 16.82 17.15 101,973 -0.10(-0.58%)
Oct 16, 2012 17.21 17.64 16.94 17.25 101,347 +0.10(+0.58%)
Oct 15, 2012 17.15 17.18 16.53 17.15 96,585 +0.17(+1.00%)
Oct 12, 2012 17.19 17.19 16.50 16.98 76,839 -0.15(-0.88%)
Oct 11, 2012 16.88 17.76 16.67 17.13 122,611 +0.45(+2.70%)
Oct 10, 2012 17.06 17.20 16.40 16.68 139,841 -0.30(-1.77%)
Oct 09, 2012 17.07 17.74 16.90 16.98 144,358 -0.57(-3.25%)
Oct 08, 2012 17.92 17.92 17.31 17.55 70,462 -0.25(-1.40%)
Oct 05, 2012 18.00 18.08 17.50 17.80 69,041 -0.17(-0.95%)
Oct 04, 2012 17.73 18.06 17.50 17.97 52,701 +0.38(+2.16%)
Oct 03, 2012 17.25 17.63 17.12 17.59 85,526 +0.30(+1.74%)
Oct 02, 2012 17.36 17.62 17.13 17.29 43,283 -0.03(-0.17%)
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.