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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing 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 (%)
Aug 31, 2009 9.846 10.32 9.655 10.13 44,660 +0.26(+2.61%)
Aug 28, 2009 10.10 10.30 9.868 9.868 6,300 -0.37(-3.60%)
Aug 27, 2009 10.30 10.31 9.957 10.24 5,295 -0.09(-0.86%)
Aug 26, 2009 10.21 10.32 9.979 10.32 16,248 +0.14(+1.37%)
Aug 25, 2009 10.19 10.31 10.13 10.19 18,672 -0.01(-0.14%)
Aug 24, 2009 10.30 10.30 10.02 10.20 6,239 -0.11(-1.07%)
Aug 21, 2009 10.05 10.31 9.949 10.31 28,759 +0.30(+3.02%)
Aug 20, 2009 9.213 10.01 9.206 10.01 27,613 +0.77(+8.29%)
Aug 19, 2009 9.404 9.412 9.029 9.242 91,281 -0.24(-2.56%)
Aug 18, 2009 9.883 9.883 9.397 9.485 28,774 -0.33(-3.38%)
Aug 17, 2009 9.832 9.913 9.500 9.817 23,423 -0.08(-0.82%)
Aug 14, 2009 10.25 10.38 9.758 9.898 13,381 -0.33(-3.24%)
Aug 13, 2009 10.35 10.35 9.758 10.23 52,296 -0.08(-0.79%)
Aug 12, 2009 9.898 10.46 9.898 10.31 17,569 +0.39(+3.93%)
Aug 11, 2009 10.02 10.45 9.846 9.920 24,403 -0.01(-0.15%)
Aug 10, 2009 8.948 10.13 8.837 9.935 74,876 +0.84(+9.23%)
Aug 07, 2009 10.27 10.53 9.044 9.095 86,439 -1.22(-11.85%)
Aug 06, 2009 10.73 10.73 9.986 10.32 13,294 -0.43(-3.97%)
Aug 05, 2009 10.93 10.93 10.54 10.74 13,810 -0.21(-1.95%)
Aug 04, 2009 10.68 10.96 10.61 10.96 10,857 +0.32(+2.98%)
Aug 03, 2009 10.90 10.94 10.43 10.64 16,982 -0.26(-2.36%)
Jul 31, 2009 10.83 10.90 10.50 10.90 15,878 -0.07(-0.67%)
Jul 30, 2009 11.16 11.16 10.77 10.97 20,922 -0.07(-0.60%)
Jul 29, 2009 11.14 11.14 10.55 11.04 37,903 -0.15(-1.38%)
Jul 28, 2009 11.08 11.47 10.96 11.19 84,567 -0.22(-1.94%)
Jul 27, 2009 11.41 11.69 11.25 11.41 29,993 -0.37(-3.12%)
Jul 24, 2009 11.44 11.78 11.37 11.78 1,414 +0.27(+2.30%)
Jul 23, 2009 11.42 11.52 10.94 11.52 33,112 +0.04(+0.32%)
Jul 22, 2009 11.42 11.49 11.27 11.48 13,171 +0.02(+0.19%)
Jul 21, 2009 11.45 11.49 11.23 11.46 31,545 +0.06(+0.52%)
Jul 20, 2009 10.83 11.50 10.74 11.40 24,806 +0.84(+7.95%)
Jul 17, 2009 11.55 11.65 10.20 10.56 45,386 -1.02(-8.84%)
Jul 16, 2009 11.34 11.69 11.28 11.58 31,920 +0.18(+1.55%)
Jul 15, 2009 11.05 11.41 11.02 11.41 25,162 +0.36(+3.27%)
Jul 14, 2009 11.08 11.18 10.97 11.05 12,302 +0.00(+0.00%)
Jul 13, 2009 10.66 11.05 10.60 11.05 19,762 +0.44(+4.17%)
Jul 10, 2009 10.52 10.68 10.38 10.60 7,332 +0.09(+0.84%)
Jul 09, 2009 10.48 10.69 10.37 10.52 16,104 -0.16(-1.52%)
Jul 08, 2009 11.19 11.23 10.33 10.68 24,495 -0.47(-4.23%)
Jul 07, 2009 10.60 11.23 10.57 11.15 64,714 +0.27(+2.50%)
Jul 06, 2009 11.02 11.19 10.50 10.88 33,411 +0.38(+3.65%)
Jul 02, 2009 10.69 10.89 10.02 10.49 15,669 -0.15(-1.38%)
Jul 01, 2009 10.68 11.02 10.41 10.64 22,890 +0.24(+2.27%)
Jun 30, 2009 10.57 10.70 10.37 10.41 28,922 +0.01(+0.07%)
Jun 29, 2009 9.758 11.05 9.581 10.40 67,628 +0.55(+5.61%)
Jun 26, 2009 9.537 10.23 9.353 9.846 875,441 +0.44(+4.70%)
Jun 25, 2009 9.198 9.404 9.198 9.404 27,633 +0.53(+5.98%)
Jun 24, 2009 8.690 8.985 8.528 8.874 9,826 +0.29(+3.43%)
Jun 23, 2009 8.837 8.837 8.300 8.580 11,672 -0.18(-2.10%)
Jun 22, 2009 8.970 8.970 8.690 8.764 17,802 -0.22(-2.46%)
Jun 19, 2009 9.279 9.279 8.727 8.985 8,615 -0.09(-0.97%)
Jun 18, 2009 9.316 9.427 8.859 9.073 11,813 -0.13(-1.44%)
Jun 17, 2009 8.970 9.419 8.970 9.206 9,454 -0.03(-0.32%)
Jun 16, 2009 9.677 9.677 9.184 9.235 5,703 -0.34(-3.54%)
Jun 15, 2009 10.09 10.09 9.206 9.574 46,697 -0.66(-6.41%)
Jun 12, 2009 10.21 10.30 10.10 10.23 8,762 -0.07(-0.71%)
Jun 11, 2009 10.42 10.42 9.920 10.30 21,543 -0.17(-1.62%)
Jun 10, 2009 10.49 10.49 10.28 10.47 11,444 +0.10(+0.92%)
Jun 09, 2009 10.27 10.38 10.16 10.38 16,905 +0.29(+2.85%)
Jun 08, 2009 10.75 11.35 9.891 10.09 106,576 -0.59(-5.52%)
Jun 05, 2009 10.62 10.69 10.30 10.68 12,173 +0.04(+0.35%)
Jun 04, 2009 10.53 10.66 10.53 10.64 4,548 +0.11(+1.05%)
Jun 03, 2009 10.64 10.67 10.39 10.53 9,152 -0.11(-1.04%)
Jun 02, 2009 10.41 10.64 10.22 10.64 23,626 +0.33(+3.21%)
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.