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

Argan Inc (NY: AGX )

95.05 +6.66 (+7.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2009 9.076 9.511 8.900 9.334 48,450 +0.24(+2.61%)
Aug 28, 2009 9.307 9.490 9.096 9.096 6,835 -0.34(-3.60%)
Aug 27, 2009 9.497 9.504 9.178 9.436 5,745 -0.08(-0.86%)
Aug 26, 2009 9.414 9.517 9.198 9.517 17,627 +0.13(+1.37%)
Aug 25, 2009 9.395 9.504 9.339 9.388 20,256 -0.01(-0.14%)
Aug 24, 2009 9.497 9.497 9.232 9.402 6,768 -0.10(-1.07%)
Aug 21, 2009 9.266 9.504 9.171 9.504 31,200 +0.28(+3.02%)
Aug 20, 2009 8.492 9.225 8.486 9.225 29,956 +0.71(+8.29%)
Aug 19, 2009 8.669 8.676 8.323 8.519 99,027 -0.22(-2.56%)
Aug 18, 2009 9.110 9.110 8.662 8.743 31,216 -0.31(-3.38%)
Aug 17, 2009 9.063 9.137 8.757 9.049 25,410 -0.07(-0.82%)
Aug 14, 2009 9.449 9.565 8.995 9.124 14,517 -0.31(-3.24%)
Aug 13, 2009 9.545 9.545 8.995 9.429 56,734 -0.07(-0.79%)
Aug 12, 2009 9.124 9.640 9.124 9.504 19,060 +0.36(+3.93%)
Aug 11, 2009 9.232 9.633 9.076 9.144 26,474 -0.01(-0.15%)
Aug 10, 2009 8.248 9.341 8.146 9.158 81,231 +0.77(+9.23%)
Aug 07, 2009 9.470 9.707 8.336 8.384 93,774 -1.13(-11.85%)
Aug 06, 2009 9.891 9.891 9.205 9.511 14,423 -0.39(-3.98%)
Aug 05, 2009 10.07 10.07 9.714 9.904 14,982 -0.20(-1.95%)
Aug 04, 2009 9.843 10.10 9.782 10.10 11,778 +0.29(+2.98%)
Aug 03, 2009 10.05 10.08 9.612 9.809 18,424 -0.24(-2.36%)
Jul 31, 2009 9.979 10.05 9.680 10.05 17,226 -0.07(-0.67%)
Jul 30, 2009 10.28 10.28 9.925 10.11 22,697 -0.06(-0.60%)
Jul 29, 2009 10.26 10.27 9.728 10.18 41,120 -0.14(-1.38%)
Jul 28, 2009 10.21 10.58 10.10 10.32 91,744 -0.20(-1.93%)
Jul 27, 2009 10.52 10.78 10.37 10.52 32,539 -0.34(-3.13%)
Jul 24, 2009 10.55 10.86 10.48 10.86 1,534 +0.24(+2.30%)
Jul 23, 2009 10.53 10.62 10.09 10.62 35,922 +0.03(+0.32%)
Jul 22, 2009 10.53 10.59 10.39 10.58 14,289 +0.02(+0.19%)
Jul 21, 2009 10.56 10.59 10.35 10.56 34,223 +0.05(+0.52%)
Jul 20, 2009 9.979 10.60 9.904 10.51 26,912 +0.77(+7.95%)
Jul 17, 2009 10.65 10.74 9.402 9.735 49,238 -0.94(-8.84%)
Jul 16, 2009 10.45 10.78 10.39 10.68 34,629 +0.16(+1.55%)
Jul 15, 2009 10.18 10.52 10.16 10.52 27,297 +0.33(+3.27%)
Jul 14, 2009 10.22 10.30 10.11 10.18 13,346 +0.00(+0.00%)
Jul 13, 2009 9.823 10.18 9.769 10.18 21,439 +0.41(+4.17%)
Jul 10, 2009 9.694 9.843 9.565 9.775 7,954 +0.08(+0.84%)
Jul 09, 2009 9.660 9.857 9.558 9.694 17,470 -0.15(-1.52%)
Jul 08, 2009 10.32 10.35 9.524 9.843 26,574 -0.43(-4.23%)
Jul 07, 2009 9.769 10.35 9.741 10.28 70,206 +0.25(+2.51%)
Jul 06, 2009 10.16 10.31 9.680 10.03 36,247 +0.35(+3.65%)
Jul 02, 2009 9.857 10.04 9.232 9.673 16,999 -0.14(-1.38%)
Jul 01, 2009 9.843 10.16 9.592 9.809 24,833 +0.22(+2.26%)
Jun 30, 2009 9.741 9.864 9.558 9.592 31,377 +0.01(+0.07%)
Jun 29, 2009 8.995 10.18 8.832 9.585 73,367 +0.51(+5.61%)
Jun 26, 2009 8.791 9.429 8.621 9.076 949,733 +0.41(+4.70%)
Jun 25, 2009 8.479 8.669 8.479 8.669 29,979 +0.49(+5.98%)
Jun 24, 2009 8.010 8.282 7.861 8.180 10,660 +0.27(+3.43%)
Jun 23, 2009 8.146 8.146 7.651 7.909 12,662 -0.17(-2.10%)
Jun 22, 2009 8.268 8.268 8.010 8.078 19,313 -0.20(-2.46%)
Jun 19, 2009 8.553 8.553 8.044 8.282 9,346 -0.08(-0.97%)
Jun 18, 2009 8.587 8.689 8.166 8.363 12,815 -0.12(-1.44%)
Jun 17, 2009 8.268 8.682 8.268 8.486 10,257 -0.03(-0.32%)
Jun 16, 2009 8.920 8.920 8.465 8.513 6,187 -0.31(-3.54%)
Jun 15, 2009 9.300 9.300 8.486 8.825 50,659 -0.60(-6.41%)
Jun 12, 2009 9.409 9.497 9.307 9.429 9,505 -0.07(-0.71%)
Jun 11, 2009 9.606 9.606 9.144 9.497 23,372 -0.16(-1.62%)
Jun 10, 2009 9.673 9.673 9.477 9.653 12,415 +0.09(+0.92%)
Jun 09, 2009 9.470 9.565 9.368 9.565 18,340 +0.26(+2.85%)
Jun 08, 2009 9.911 10.46 9.117 9.300 115,620 -0.54(-5.52%)
Jun 05, 2009 9.789 9.857 9.490 9.843 13,206 +0.03(+0.35%)
Jun 04, 2009 9.707 9.830 9.707 9.809 4,934 +0.10(+1.05%)
Jun 03, 2009 9.809 9.836 9.578 9.707 9,928 -0.10(-1.04%)
Jun 02, 2009 9.592 9.809 9.422 9.809 25,631 +0.31(+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.