Argan Inc (NY: AGX )

40.48 USD +0.82 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.35 14.53 14.08 14.13 21,300 +0.01(+0.07%)
Jun 29, 2009 13.25 15.00 13.01 14.12 49,805 +0.75(+5.61%)
Jun 26, 2009 12.95 13.89 12.70 13.37 644,718 +0.60(+4.70%)
Jun 25, 2009 12.49 12.77 12.49 12.77 20,351 +0.72(+5.98%)
Jun 24, 2009 11.80 12.20 11.58 12.05 7,237 +0.40(+3.43%)
Jun 23, 2009 12.00 12.00 11.27 11.65 8,596 -0.25(-2.10%)
Jun 22, 2009 12.18 12.18 11.80 11.90 13,111 -0.30(-2.46%)
Jun 19, 2009 12.60 12.60 11.85 12.20 6,345 -0.12(-0.97%)
Jun 18, 2009 12.65 12.80 12.03 12.32 8,700 -0.18(-1.44%)
Jun 17, 2009 12.18 12.79 12.18 12.50 6,963 -0.04(-0.32%)
Jun 16, 2009 13.14 13.14 12.47 12.54 4,200 -0.46(-3.54%)
Jun 15, 2009 13.70 13.70 12.50 13.00 34,390 -0.89(-6.41%)
Jun 12, 2009 13.86 13.99 13.71 13.89 6,453 -0.10(-0.71%)
Jun 11, 2009 14.15 14.15 13.47 13.99 15,866 -0.23(-1.62%)
Jun 10, 2009 14.25 14.25 13.96 14.22 8,428 +0.13(+0.92%)
Jun 09, 2009 13.95 14.09 13.80 14.09 12,450 +0.39(+2.85%)
Jun 08, 2009 14.60 15.41 13.43 13.70 78,488 -0.80(-5.52%)
Jun 05, 2009 14.42 14.52 13.98 14.50 8,965 +0.05(+0.35%)
Jun 04, 2009 14.30 14.48 14.30 14.45 3,350 +0.15(+1.05%)
Jun 03, 2009 14.45 14.49 14.11 14.30 6,740 -0.15(-1.04%)
Jun 02, 2009 14.13 14.45 13.88 14.45 17,400 +0.45(+3.21%)
Jun 01, 2009 14.08 14.10 13.71 14.00 16,707 -0.17(-1.20%)
May 29, 2009 13.79 14.19 13.63 14.17 99,780 +0.28(+2.02%)
May 28, 2009 13.60 13.89 13.29 13.89 38,503 +0.15(+1.09%)
May 27, 2009 13.75 14.03 13.66 13.74 5,800 -0.22(-1.58%)
May 26, 2009 14.13 14.20 13.81 13.96 23,692 -0.05(-0.36%)
May 22, 2009 13.93 14.08 13.83 14.01 31,770 +0.32(+2.34%)
May 21, 2009 13.94 13.98 13.50 13.69 28,067 -0.29(-2.07%)
May 20, 2009 13.52 13.98 13.34 13.98 15,900 +0.49(+3.63%)
May 19, 2009 12.79 13.50 12.74 13.49 17,700 +0.72(+5.64%)
May 18, 2009 12.80 13.05 12.77 12.77 6,665 +0.03(+0.24%)
May 15, 2009 12.85 12.85 12.59 12.74 9,655 +0.05(+0.39%)
May 14, 2009 12.31 12.78 12.31 12.69 8,530 +0.46(+3.76%)
May 13, 2009 12.31 12.31 12.12 12.23 5,100 -0.03(-0.24%)
May 12, 2009 12.74 12.76 11.35 12.26 21,801 -0.44(-3.46%)
May 11, 2009 12.70 12.78 12.64 12.70 10,612 -0.27(-2.08%)
May 08, 2009 13.50 13.50 12.90 12.97 6,970 -0.53(-3.93%)
May 07, 2009 13.54 13.55 13.24 13.50 5,832 -0.05(-0.37%)
May 06, 2009 13.56 13.56 13.48 13.55 3,400 +0.05(+0.37%)
May 05, 2009 13.39 13.50 13.25 13.50 4,470 +0.00(+0.00%)
May 04, 2009 13.71 13.93 13.39 13.50 11,497 +0.04(+0.30%)
May 01, 2009 13.31 13.46 13.07 13.46 2,900 +0.15(+1.13%)
Apr 30, 2009 13.44 13.50 13.31 13.31 6,900 +0.06(+0.45%)
Apr 29, 2009 13.39 13.59 13.25 13.25 15,498 -0.09(-0.67%)
Apr 28, 2009 13.28 13.50 13.28 13.34 7,200 +0.08(+0.60%)
Apr 27, 2009 13.25 13.49 13.25 13.26 5,775 -0.01(-0.08%)
Apr 24, 2009 13.32 13.43 13.26 13.27 2,305 -0.13(-0.97%)
Apr 23, 2009 13.34 13.56 13.30 13.40 4,500 -0.05(-0.37%)
Apr 22, 2009 13.86 13.86 13.45 13.45 23,300 -0.50(-3.58%)
Apr 21, 2009 14.25 14.25 13.81 13.95 17,250 -0.43(-2.99%)
Apr 20, 2009 14.88 14.88 14.30 14.38 10,112 -0.72(-4.77%)
Apr 17, 2009 14.94 15.10 14.71 15.10 6,025 +0.10(+0.67%)
Apr 16, 2009 15.15 15.15 15.00 15.00 23,070 +0.15(+1.01%)
Apr 15, 2009 15.28 15.82 14.81 14.85 46,700 -0.30(-1.98%)
Apr 14, 2009 15.00 15.35 14.70 15.15 23,658 +0.00(+0.00%)
Apr 13, 2009 14.45 15.40 14.45 15.15 40,500 +0.25(+1.68%)
Apr 09, 2009 14.07 15.00 13.77 14.90 16,373 +0.82(+5.82%)
Apr 08, 2009 14.03 14.10 13.75 14.08 15,075 +0.03(+0.21%)
Apr 07, 2009 13.40 14.05 12.61 14.05 25,808 +0.61(+4.54%)
Apr 06, 2009 13.29 13.45 13.25 13.44 9,795 +0.08(+0.60%)
Apr 03, 2009 13.06 13.38 12.50 13.36 22,248 +0.20(+1.52%)
Apr 02, 2009 12.95 13.70 12.92 13.16 17,151 +0.26(+2.02%)
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.