Argan Inc (NY: AGX )

40.24 USD -0.21 (-0.52%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.77 10.79 10.26 10.77 20,414 +0.03(+0.28%)
May 27, 2010 10.06 10.78 10.06 10.74 12,543 +0.68(+6.76%)
May 26, 2010 10.06 11.00 9.520 10.06 269 +0.06(+0.60%)
May 25, 2010 9.770 10.10 9.530 10.00 53,739 -0.17(-1.67%)
May 24, 2010 10.25 10.49 9.970 10.17 31,896 -0.15(-1.45%)
May 21, 2010 10.40 10.76 10.21 10.32 22,329 -0.15(-1.43%)
May 20, 2010 10.89 10.89 10.46 10.47 7,492 -0.59(-5.33%)
May 19, 2010 10.95 11.12 10.83 11.06 6,805 +0.02(+0.18%)
May 18, 2010 11.48 11.48 10.99 11.04 5,086 -0.12(-1.08%)
May 17, 2010 11.25 11.45 10.72 11.16 10,080 +0.01(+0.09%)
May 14, 2010 11.15 11.48 11.06 11.15 10,756 -0.24(-2.11%)
May 13, 2010 11.48 11.49 11.27 11.39 6,317 +0.02(+0.18%)
May 12, 2010 10.63 11.37 10.63 11.37 28,700 +0.80(+7.57%)
May 11, 2010 10.62 10.74 10.50 10.57 9,904 -0.03(-0.28%)
May 10, 2010 10.32 10.60 10.26 10.60 17,844 -0.15(-1.40%)
May 07, 2010 10.90 10.99 10.12 10.75 35,144 -0.24(-2.18%)
May 06, 2010 11.08 11.18 10.50 10.99 35,979 -0.07(-0.63%)
May 05, 2010 10.77 11.07 10.50 11.06 20,385 +0.06(+0.55%)
May 04, 2010 11.01 11.01 10.61 11.00 25,994 -0.09(-0.81%)
May 03, 2010 11.35 11.45 10.83 11.09 12,300 -0.27(-2.38%)
Apr 30, 2010 11.25 11.47 10.93 11.36 53,610 +0.09(+0.80%)
Apr 29, 2010 11.02 11.39 10.55 11.27 60,696 +0.25(+2.27%)
Apr 28, 2010 10.68 11.19 10.68 11.02 5,860 +0.35(+3.28%)
Apr 27, 2010 10.93 10.99 10.53 10.67 22,570 -0.26(-2.38%)
Apr 26, 2010 11.04 11.04 10.70 10.93 8,070 -0.07(-0.64%)
Apr 23, 2010 11.14 11.25 10.61 11.00 40,192 -0.07(-0.63%)
Apr 22, 2010 11.05 11.20 11.00 11.07 8,159 -0.10(-0.90%)
Apr 21, 2010 11.31 11.31 11.00 11.17 16,953 -0.21(-1.85%)
Apr 20, 2010 11.25 11.46 11.20 11.38 11,913 -0.03(-0.26%)
Apr 19, 2010 11.85 11.85 11.27 11.41 2,500 -0.39(-3.31%)
Apr 16, 2010 12.21 12.21 11.80 11.80 34,190 -0.35(-2.88%)
Apr 15, 2010 12.60 12.62 11.42 12.15 49,386 -0.58(-4.56%)
Apr 14, 2010 13.04 13.04 12.61 12.73 17,519 -0.35(-2.68%)
Apr 13, 2010 13.10 13.23 12.90 13.08 2,000 -0.03(-0.23%)
Apr 12, 2010 13.15 13.25 13.09 13.11 5,000 -0.08(-0.61%)
Apr 09, 2010 13.31 13.34 13.14 13.19 11,937 -0.29(-2.15%)
Apr 08, 2010 13.60 13.60 13.33 13.48 4,097 -0.09(-0.66%)
Apr 07, 2010 13.60 13.60 13.48 13.57 7,125 -0.07(-0.51%)
Apr 06, 2010 13.54 13.64 13.45 13.64 4,800 +0.10(+0.74%)
Apr 05, 2010 13.37 13.75 13.37 13.54 5,672 +0.29(+2.19%)
Apr 01, 2010 13.31 13.25 13.25 13.25 11,100 +0.25(+1.92%)
Mar 31, 2010 13.95 14.04 13.00 13.00 63,778 -1.05(-7.47%)
Mar 30, 2010 14.07 14.44 13.88 14.05 32,305 -0.02(-0.14%)
Mar 29, 2010 13.49 14.34 13.37 14.07 12,798 +0.60(+4.45%)
Mar 26, 2010 13.40 13.64 13.40 13.47 7,854 -0.15(-1.10%)
Mar 25, 2010 13.99 14.36 13.54 13.62 7,764 -0.34(-2.44%)
Mar 24, 2010 14.18 14.18 13.90 13.96 7,007 -0.20(-1.41%)
Mar 23, 2010 14.02 14.25 13.89 14.16 6,493 +0.09(+0.64%)
Mar 22, 2010 14.27 14.30 13.92 14.07 5,750 -0.26(-1.81%)
Mar 19, 2010 14.59 15.05 14.04 14.33 36,552 -0.19(-1.31%)
Mar 18, 2010 14.44 14.64 14.44 14.52 8,444 +0.06(+0.41%)
Mar 17, 2010 15.01 15.01 14.45 14.46 6,674 -0.60(-3.98%)
Mar 16, 2010 14.94 15.24 14.55 15.06 21,500 +0.11(+0.74%)
Mar 15, 2010 15.01 15.08 14.90 14.95 15,937 -0.35(-2.29%)
Mar 12, 2010 15.42 15.45 15.20 15.30 8,300 -0.15(-0.97%)
Mar 11, 2010 15.45 15.45 15.28 15.45 3,336 -0.08(-0.52%)
Mar 10, 2010 15.43 15.58 15.43 15.53 7,071 +0.04(+0.26%)
Mar 09, 2010 15.59 15.59 15.37 15.49 12,517 -0.08(-0.51%)
Mar 08, 2010 15.50 15.57 15.50 15.57 1,255 +0.01(+0.06%)
Mar 05, 2010 15.60 15.60 15.46 15.56 22,680 -0.03(-0.19%)
Mar 04, 2010 15.55 15.60 15.53 15.59 57,091 +0.05(+0.32%)
Mar 03, 2010 15.55 15.59 15.28 15.54 12,727 +0.02(+0.13%)
Mar 02, 2010 15.56 15.57 15.29 15.52 9,050 -0.02(-0.13%)
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.