Argan Inc (NY: AGX )

37.38 USD -0.40 (-1.06%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.020 8.080 8.000 8.030 5,694 -0.01(-0.12%)
Aug 30, 2010 8.470 8.650 8.040 8.040 12,799 -0.40(-4.74%)
Aug 27, 2010 8.440 8.500 8.140 8.440 26,328 +0.31(+3.81%)
Aug 26, 2010 7.930 8.220 7.920 8.130 171 +0.24(+3.04%)
Aug 25, 2010 7.670 7.930 7.640 7.890 169 +0.17(+2.20%)
Aug 24, 2010 7.700 7.980 7.700 7.720 686 -0.01(-0.13%)
Aug 23, 2010 7.800 8.050 7.690 7.730 36,195 +0.23(+3.07%)
Aug 20, 2010 7.470 7.630 7.400 7.500 21,546 +0.03(+0.40%)
Aug 19, 2010 7.650 7.830 7.470 7.470 255 -0.17(-2.23%)
Aug 18, 2010 7.830 7.910 7.630 7.640 2,500 -0.22(-2.80%)
Aug 17, 2010 7.910 7.910 7.750 7.860 407 +0.01(+0.13%)
Aug 16, 2010 7.610 7.900 7.610 7.850 10,624 +0.24(+3.15%)
Aug 13, 2010 7.610 7.870 7.530 7.610 8,584 -0.29(-3.67%)
Aug 12, 2010 8.000 8.130 7.900 7.900 13,347 -0.20(-2.47%)
Aug 11, 2010 8.440 8.440 8.100 8.100 15,906 -0.33(-3.91%)
Aug 10, 2010 8.480 8.510 8.400 8.430 315 -0.09(-1.06%)
Aug 09, 2010 8.570 8.570 8.480 8.520 32,500 +0.02(+0.24%)
Aug 06, 2010 8.500 8.541 8.420 8.500 13,746 +0.00(+0.00%)
Aug 05, 2010 8.230 8.630 8.230 8.500 15,175 +0.21(+2.53%)
Aug 04, 2010 8.200 8.325 8.190 8.290 19,089 +0.09(+1.10%)
Aug 03, 2010 8.250 8.340 8.180 8.200 12,885 -0.09(-1.09%)
Aug 02, 2010 8.310 8.440 8.230 8.290 11,012 -0.04(-0.48%)
Jul 30, 2010 8.330 8.390 8.260 8.330 10,950 +0.01(+0.17%)
Jul 29, 2010 8.410 8.590 8.301 8.316 10,112 -0.10(-1.24%)
Jul 28, 2010 8.510 8.570 8.280 8.420 25,147 -0.12(-1.41%)
Jul 27, 2010 8.610 8.780 8.520 8.540 23,370 -0.07(-0.81%)
Jul 26, 2010 8.660 8.760 8.510 8.610 25,488 -0.10(-1.15%)
Jul 23, 2010 8.710 8.790 8.650 8.710 13,229 -0.06(-0.68%)
Jul 22, 2010 8.860 8.950 8.690 8.770 9,849 -0.07(-0.79%)
Jul 21, 2010 8.870 9.000 8.810 8.840 7,937 -0.04(-0.45%)
Jul 20, 2010 8.670 8.910 8.670 8.880 7,243 +0.11(+1.25%)
Jul 19, 2010 8.930 8.930 8.720 8.770 6,198 -0.07(-0.79%)
Jul 16, 2010 8.840 9.250 8.840 8.840 21,459 -0.09(-1.01%)
Jul 15, 2010 8.980 9.000 8.930 8.930 6,062 -0.05(-0.56%)
Jul 14, 2010 9.140 9.330 8.780 8.980 8,744 -0.23(-2.50%)
Jul 13, 2010 9.210 9.210 9.010 9.210 670 +0.19(+2.11%)
Jul 12, 2010 9.250 9.250 9.010 9.020 4,441 -0.23(-2.49%)
Jul 09, 2010 9.250 9.270 8.910 9.250 8,413 +0.27(+3.01%)
Jul 08, 2010 8.980 9.800 8.240 8.980 191,989 -0.33(-3.54%)
Jul 07, 2010 9.310 9.620 9.060 9.310 15,767 -0.26(-2.72%)
Jul 06, 2010 9.570 10.56 9.390 9.570 343 -0.88(-8.42%)
Jul 02, 2010 10.45 10.91 10.45 10.45 6,816 +0.20(+1.95%)
Jul 01, 2010 10.36 10.37 10.19 10.25 4,025 -0.18(-1.73%)
Jun 30, 2010 10.43 10.61 10.00 10.43 537 +0.35(+3.47%)
Jun 29, 2010 10.59 10.89 9.780 10.08 13,907 -0.33(-3.17%)
Jun 25, 2010 10.41 10.41 9.700 10.41 226,969 +0.46(+4.62%)
Jun 24, 2010 10.25 10.25 9.500 9.950 16,223 -0.29(-2.83%)
Jun 23, 2010 10.06 10.49 10.06 10.24 6,040 +0.13(+1.29%)
Jun 22, 2010 10.11 10.26 9.940 10.11 190 +0.01(+0.10%)
Jun 21, 2010 10.37 10.40 10.06 10.10 4,787 -0.16(-1.56%)
Jun 18, 2010 10.26 10.53 10.24 10.26 22,483 +0.05(+0.49%)
Jun 17, 2010 10.32 10.34 10.14 10.21 2,537 -0.15(-1.45%)
Jun 16, 2010 10.75 10.75 10.36 10.36 3,700 -0.49(-4.52%)
Jun 15, 2010 10.85 10.98 10.71 10.85 330 -0.15(-1.36%)
Jun 14, 2010 10.32 11.00 10.24 11.00 5,920 +0.73(+7.11%)
Jun 11, 2010 10.70 10.75 10.16 10.27 7,657 -0.61(-5.61%)
Jun 10, 2010 10.88 10.88 10.40 10.88 307 +0.53(+5.12%)
Jun 09, 2010 10.62 10.68 10.26 10.35 6,600 -0.16(-1.52%)
Jun 08, 2010 9.980 10.60 9.930 10.51 7,900 +0.47(+4.68%)
Jun 07, 2010 10.00 10.23 9.870 10.04 15,143 -0.06(-0.59%)
Jun 04, 2010 10.10 10.57 9.760 10.10 12,308 -0.52(-4.90%)
Jun 03, 2010 10.72 11.04 10.44 10.62 7,522 -0.20(-1.85%)
Jun 02, 2010 10.82 10.88 9.900 10.82 16,172 +0.32(+3.05%)
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.