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

Argan Inc (NY: AGX )

60.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2010 7.681 7.814 7.364 7.681 729 +0.26(+3.47%)
Jun 29, 2010 7.799 8.020 7.202 7.423 18,883 -0.24(-3.17%)
Jun 25, 2010 7.666 7.666 7.144 7.666 308,193 +0.34(+4.62%)
Jun 24, 2010 7.549 7.549 6.996 7.328 22,028 -0.21(-2.83%)
Jun 23, 2010 7.409 7.725 7.409 7.541 8,201 +0.10(+1.29%)
Jun 22, 2010 7.446 7.556 7.320 7.446 257 +0.01(+0.10%)
Jun 21, 2010 7.637 7.659 7.409 7.438 6,500 -0.12(-1.56%)
Jun 18, 2010 7.556 7.755 7.541 7.556 30,528 +0.04(+0.49%)
Jun 17, 2010 7.600 7.615 7.468 7.519 3,444 -0.11(-1.45%)
Jun 16, 2010 7.917 7.917 7.630 7.630 5,024 -0.36(-4.52%)
Jun 15, 2010 7.990 8.086 7.887 7.990 448 -0.11(-1.36%)
Jun 14, 2010 7.600 8.101 7.541 8.101 8,038 +0.54(+7.11%)
Jun 11, 2010 7.880 7.917 7.482 7.563 10,397 -0.45(-5.61%)
Jun 10, 2010 8.013 8.013 7.659 8.013 416 +0.39(+5.12%)
Jun 09, 2010 7.821 7.865 7.556 7.622 8,961 -0.12(-1.52%)
Jun 08, 2010 7.350 7.806 7.313 7.740 10,727 +0.35(+4.68%)
Jun 07, 2010 7.364 7.534 7.269 7.394 20,562 -0.04(-0.59%)
Jun 04, 2010 7.438 7.784 7.188 7.438 16,712 -0.38(-4.90%)
Jun 03, 2010 7.895 8.130 7.689 7.821 10,213 -0.15(-1.85%)
Jun 02, 2010 7.968 8.013 7.291 7.968 21,959 +0.24(+3.05%)
Jun 01, 2010 7.733 7.924 7.357 7.733 363 -0.20(-2.51%)
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%)
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.