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

Argan Inc (NY: AGX )

61.92 +1.23 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
May 28, 2010 7.932 7.946 7.556 7.932 27,719 +0.02(+0.28%)
May 27, 2010 7.409 7.939 7.409 7.909 17,031 +0.50(+6.76%)
May 26, 2010 7.409 8.101 7.011 7.409 365 +0.04(+0.60%)
May 25, 2010 7.195 7.438 7.018 7.364 72,970 -0.13(-1.67%)
May 24, 2010 7.549 7.725 7.342 7.490 43,310 -0.11(-1.45%)
May 21, 2010 7.659 7.924 7.519 7.600 30,319 -0.11(-1.43%)
May 20, 2010 8.020 8.020 7.703 7.711 10,173 -0.43(-5.33%)
May 19, 2010 8.064 8.189 7.976 8.145 9,240 +0.01(+0.18%)
May 18, 2010 8.454 8.454 8.094 8.130 6,906 -0.09(-1.08%)
May 17, 2010 8.285 8.432 7.895 8.219 13,687 +0.01(+0.09%)
May 14, 2010 8.211 8.458 8.145 8.211 14,605 -0.18(-2.11%)
May 13, 2010 8.454 8.462 8.300 8.388 8,577 +0.01(+0.18%)
May 12, 2010 7.828 8.373 7.828 8.373 38,970 +0.59(+7.57%)
May 11, 2010 7.821 7.909 7.733 7.784 13,448 -0.02(-0.28%)
May 10, 2010 7.600 7.806 7.556 7.806 24,229 -0.11(-1.40%)
May 07, 2010 8.027 8.094 7.453 7.917 47,720 -0.18(-2.18%)
May 06, 2010 8.160 8.230 7.733 8.094 48,854 -0.05(-0.63%)
May 05, 2010 7.932 8.152 7.733 8.145 27,680 +0.04(+0.55%)
May 04, 2010 8.108 8.108 7.814 8.101 35,296 -0.07(-0.81%)
May 03, 2010 8.359 8.432 7.976 8.167 16,701 -0.20(-2.38%)
Apr 30, 2010 8.285 8.447 8.049 8.366 72,795 +0.07(+0.80%)
Apr 29, 2010 8.116 8.388 7.770 8.300 82,417 +0.18(+2.27%)
Apr 28, 2010 7.865 8.241 7.865 8.116 7,957 +0.26(+3.28%)
Apr 27, 2010 8.049 8.094 7.755 7.858 30,647 -0.19(-2.38%)
Apr 26, 2010 8.130 8.130 7.880 8.049 10,957 -0.05(-0.64%)
Apr 23, 2010 8.204 8.285 7.814 8.101 54,575 -0.05(-0.63%)
Apr 22, 2010 8.138 8.248 8.101 8.152 11,078 -0.07(-0.90%)
Apr 21, 2010 8.329 8.329 8.101 8.226 23,019 -0.15(-1.85%)
Apr 20, 2010 8.285 8.440 8.248 8.381 16,176 -0.02(-0.26%)
Apr 19, 2010 8.727 8.727 8.300 8.403 3,394 -0.29(-3.31%)
Apr 16, 2010 8.992 8.992 8.690 8.690 46,425 -0.26(-2.88%)
Apr 15, 2010 9.279 9.294 8.410 8.948 67,059 -0.43(-4.56%)
Apr 14, 2010 9.603 9.603 9.287 9.375 23,788 -0.26(-2.68%)
Apr 13, 2010 9.647 9.743 9.500 9.633 2,715 -0.02(-0.23%)
Apr 12, 2010 9.684 9.758 9.640 9.655 6,789 -0.06(-0.61%)
Apr 09, 2010 9.802 9.824 9.677 9.714 16,208 -0.21(-2.15%)
Apr 08, 2010 10.02 10.02 9.817 9.927 5,563 -0.07(-0.66%)
Apr 07, 2010 10.02 10.02 9.927 9.994 9,674 -0.05(-0.51%)
Apr 06, 2010 9.972 10.05 9.903 10.05 6,517 +0.07(+0.74%)
Apr 05, 2010 9.846 10.13 9.846 9.972 7,701 +0.21(+2.19%)
Apr 01, 2010 9.802 9.758 9.758 9.758 15,072 +0.18(+1.92%)
Mar 31, 2010 10.27 10.34 9.574 9.574 86,602 -0.77(-7.47%)
Mar 30, 2010 10.36 10.63 10.22 10.35 43,865 -0.01(-0.14%)
Mar 29, 2010 9.935 10.56 9.846 10.36 17,377 +0.44(+4.45%)
Mar 26, 2010 9.868 10.05 9.868 9.920 10,664 -0.11(-1.10%)
Mar 25, 2010 10.30 10.58 9.972 10.03 10,542 -0.25(-2.44%)
Mar 24, 2010 10.44 10.44 10.24 10.28 9,514 -0.15(-1.41%)
Mar 23, 2010 10.32 10.49 10.23 10.43 8,816 +0.07(+0.64%)
Mar 22, 2010 10.51 10.53 10.25 10.36 7,807 -0.19(-1.81%)
Mar 19, 2010 10.74 11.08 10.34 10.55 49,632 -0.14(-1.31%)
Mar 18, 2010 10.63 10.78 10.63 10.69 11,465 +0.04(+0.41%)
Mar 17, 2010 11.05 11.05 10.64 10.65 9,062 -0.44(-3.98%)
Mar 16, 2010 11.00 11.22 10.72 11.09 29,194 +0.08(+0.74%)
Mar 15, 2010 11.05 11.11 10.97 11.01 21,640 -0.26(-2.29%)
Mar 12, 2010 11.36 11.38 11.19 11.27 11,270 -0.11(-0.97%)
Mar 11, 2010 11.38 11.38 11.25 11.38 4,529 -0.06(-0.52%)
Mar 10, 2010 11.36 11.47 11.36 11.44 9,601 +0.03(+0.26%)
Mar 09, 2010 11.48 11.48 11.32 11.41 16,996 -0.06(-0.51%)
Mar 08, 2010 11.41 11.47 11.41 11.47 1,704 +0.01(+0.06%)
Mar 05, 2010 11.49 11.49 11.39 11.46 30,796 -0.02(-0.19%)
Mar 04, 2010 11.45 11.49 11.44 11.48 77,521 +0.04(+0.32%)
Mar 03, 2010 11.45 11.48 11.25 11.44 17,281 +0.01(+0.13%)
Mar 02, 2010 11.46 11.47 11.26 11.43 12,288 -0.01(-0.13%)
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.