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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2010 7.637 7.786 7.420 7.712 78,972 +0.06(+0.80%)
Apr 29, 2010 7.481 7.732 7.162 7.651 89,411 +0.17(+2.27%)
Apr 28, 2010 7.250 7.596 7.250 7.481 8,632 +0.24(+3.28%)
Apr 27, 2010 7.420 7.460 7.148 7.243 33,247 -0.18(-2.38%)
Apr 26, 2010 7.494 7.494 7.264 7.420 11,887 -0.05(-0.64%)
Apr 23, 2010 7.562 7.637 7.202 7.467 59,206 -0.05(-0.63%)
Apr 22, 2010 7.501 7.603 7.467 7.515 12,019 -0.07(-0.90%)
Apr 21, 2010 7.678 7.678 7.467 7.583 24,973 -0.14(-1.85%)
Apr 20, 2010 7.637 7.779 7.603 7.725 17,549 -0.02(-0.26%)
Apr 19, 2010 8.044 8.044 7.651 7.746 3,682 -0.26(-3.30%)
Apr 16, 2010 8.289 8.289 8.010 8.010 50,365 -0.24(-2.88%)
Apr 15, 2010 8.553 8.567 7.752 8.248 72,750 -0.39(-4.56%)
Apr 14, 2010 8.852 8.852 8.560 8.642 25,807 -0.24(-2.68%)
Apr 13, 2010 8.893 8.981 8.757 8.879 2,946 -0.02(-0.23%)
Apr 12, 2010 8.927 8.995 8.886 8.900 7,365 -0.05(-0.61%)
Apr 09, 2010 9.035 9.056 8.920 8.954 17,584 -0.20(-2.15%)
Apr 08, 2010 9.232 9.232 9.049 9.151 6,035 -0.06(-0.66%)
Apr 07, 2010 9.232 9.232 9.151 9.212 10,495 -0.05(-0.51%)
Apr 06, 2010 9.192 9.259 9.129 9.259 7,070 +0.07(+0.74%)
Apr 05, 2010 9.076 9.334 9.076 9.192 8,355 +0.20(+2.19%)
Apr 01, 2010 9.035 8.995 8.995 8.995 16,351 +0.17(+1.92%)
Mar 31, 2010 9.470 9.528 8.825 8.825 93,951 -0.71(-7.47%)
Mar 30, 2010 9.551 9.802 9.422 9.538 47,588 -0.01(-0.14%)
Mar 29, 2010 9.158 9.735 9.076 9.551 18,852 +0.41(+4.45%)
Mar 26, 2010 9.096 9.259 9.096 9.144 11,569 -0.10(-1.10%)
Mar 25, 2010 9.497 9.748 9.192 9.246 11,437 -0.23(-2.44%)
Mar 24, 2010 9.626 9.626 9.436 9.477 10,322 -0.14(-1.41%)
Mar 23, 2010 9.517 9.673 9.429 9.612 9,564 +0.06(+0.64%)
Mar 22, 2010 9.687 9.707 9.449 9.551 8,470 -0.18(-1.81%)
Mar 19, 2010 9.904 10.22 9.531 9.728 53,844 -0.13(-1.31%)
Mar 18, 2010 9.802 9.938 9.802 9.857 12,438 +0.04(+0.41%)
Mar 17, 2010 10.19 10.19 9.809 9.816 9,831 -0.41(-3.98%)
Mar 16, 2010 10.14 10.35 9.877 10.22 31,671 +0.07(+0.74%)
Mar 15, 2010 10.19 10.24 10.11 10.15 23,476 -0.24(-2.29%)
Mar 12, 2010 10.47 10.49 10.32 10.39 12,226 -0.10(-0.97%)
Mar 11, 2010 10.49 10.49 10.37 10.49 4,914 -0.05(-0.52%)
Mar 10, 2010 10.47 10.58 10.47 10.54 10,416 +0.03(+0.26%)
Mar 09, 2010 10.58 10.58 10.43 10.52 18,438 -0.05(-0.51%)
Mar 08, 2010 10.52 10.57 10.52 10.57 1,848 +0.01(+0.06%)
Mar 05, 2010 10.59 10.59 10.49 10.56 33,409 -0.02(-0.19%)
Mar 04, 2010 10.56 10.59 10.54 10.58 84,100 +0.03(+0.32%)
Mar 03, 2010 10.56 10.58 10.37 10.55 18,748 +0.01(+0.13%)
Mar 02, 2010 10.56 10.57 10.38 10.54 13,331 -0.01(-0.13%)
Mar 01, 2010 10.59 10.60 10.49 10.55 12,164 -0.03(-0.32%)
Feb 26, 2010 10.49 10.58 10.29 10.58 32,642 +0.07(+0.71%)
Feb 25, 2010 10.39 10.54 10.39 10.51 4,899 -0.01(-0.06%)
Feb 24, 2010 10.49 10.53 10.44 10.52 7,524 -0.01(-0.13%)
Feb 23, 2010 10.20 10.64 10.18 10.53 28,064 -0.07(-0.70%)
Feb 22, 2010 10.86 10.86 10.60 10.60 11,640 -0.26(-2.38%)
Feb 19, 2010 10.85 10.92 10.83 10.86 18,452 +0.00(+0.00%)
Feb 18, 2010 10.90 10.90 10.80 10.86 7,503 +0.00(+0.00%)
Feb 17, 2010 10.85 10.88 10.78 10.86 7,365 +0.05(+0.44%)
Feb 16, 2010 10.90 11.03 10.72 10.81 5,755 -0.01(-0.13%)
Feb 12, 2010 10.92 10.83 10.83 10.83 15,320 -0.10(-0.93%)
Feb 11, 2010 10.47 11.04 10.46 10.93 60,797 +0.41(+3.94%)
Feb 10, 2010 10.41 10.52 10.24 10.52 21,359 +0.03(+0.26%)
Feb 09, 2010 10.41 10.52 10.20 10.49 14,745 +0.10(+0.98%)
Feb 08, 2010 10.33 10.52 10.33 10.39 9,819 +0.05(+0.53%)
Feb 05, 2010 9.965 10.39 9.775 10.33 13,383 +0.37(+3.68%)
Feb 04, 2010 10.07 10.07 9.748 9.965 17,249 -0.12(-1.14%)
Feb 03, 2010 10.02 10.11 9.999 10.08 15,024 +0.06(+0.61%)
Feb 02, 2010 9.816 10.11 9.816 10.02 25,281 +0.18(+1.79%)
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.