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

Argan Inc (NY: AGX )

94.36 +5.97 (+6.76%)
Streaming Delayed Price Updated: 3:10 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 (%)
Jan 31, 2011 6.110 6.517 6.110 6.293 31,904 +0.18(+3.00%)
Jan 28, 2011 6.544 6.544 6.110 6.110 26,931 -0.41(-6.25%)
Jan 27, 2011 6.761 6.761 6.503 6.517 15,514 -0.10(-1.54%)
Jan 26, 2011 6.279 6.646 6.279 6.619 18,036 +0.32(+5.06%)
Jan 25, 2011 6.266 6.313 6.218 6.300 12,818 +0.01(+0.22%)
Jan 24, 2011 6.429 6.435 6.205 6.286 35,009 -0.15(-2.32%)
Jan 21, 2011 6.469 6.632 6.415 6.435 25,698 -0.02(-0.32%)
Jan 20, 2011 6.449 6.517 6.429 6.456 33,336 +0.01(+0.11%)
Jan 19, 2011 6.700 6.700 6.429 6.449 30,547 -0.19(-2.86%)
Jan 18, 2011 6.646 6.829 6.605 6.639 21,407 -0.01(-0.10%)
Jan 14, 2011 6.619 6.720 6.503 6.646 22,741 +0.14(+2.09%)
Jan 13, 2011 6.782 6.788 6.469 6.510 16,223 -0.24(-3.62%)
Jan 12, 2011 6.822 6.822 6.741 6.754 9,656 -0.01(-0.10%)
Jan 11, 2011 6.945 7.067 6.714 6.761 14,225 +0.06(+0.91%)
Jan 10, 2011 6.754 6.917 6.673 6.700 19,131 -0.05(-0.80%)
Jan 07, 2011 6.768 6.768 6.653 6.754 16,246 -0.04(-0.60%)
Jan 06, 2011 6.585 6.802 6.585 6.795 8,614 +0.18(+2.77%)
Jan 05, 2011 6.517 6.687 6.334 6.612 21,732 +0.04(+0.62%)
Jan 04, 2011 6.347 6.619 6.293 6.571 22,343 +0.24(+3.86%)
Jan 03, 2011 6.320 6.414 6.259 6.327 15,575 +0.03(+0.54%)
Dec 31, 2010 6.184 6.368 6.147 6.293 17,663 +0.11(+1.76%)
Dec 30, 2010 6.191 6.236 6.110 6.184 13,512 +0.02(+0.33%)
Dec 29, 2010 6.211 6.211 6.103 6.164 13,275 +0.06(+1.00%)
Dec 28, 2010 6.408 6.435 6.069 6.103 20,935 -0.29(-4.46%)
Dec 27, 2010 6.483 6.544 6.327 6.388 10,603 -0.03(-0.53%)
Dec 23, 2010 5.940 6.571 5.838 6.422 33,837 +0.58(+10.00%)
Dec 22, 2010 5.940 5.960 5.804 5.838 29,825 -0.10(-1.60%)
Dec 21, 2010 5.974 5.974 5.743 5.933 29,336 -0.05(-0.91%)
Dec 20, 2010 6.130 6.130 5.899 5.987 17,202 -0.06(-1.01%)
Dec 17, 2010 5.886 6.062 5.879 6.048 38,151 -0.07(-1.11%)
Dec 16, 2010 6.103 6.116 5.987 6.116 16,254 +0.01(+0.11%)
Dec 15, 2010 6.632 6.632 6.055 6.110 20,389 -0.18(-2.81%)
Dec 14, 2010 6.293 6.415 6.192 6.286 21,719 +0.03(+0.54%)
Dec 13, 2010 6.042 6.300 6.042 6.252 14,076 +0.16(+2.56%)
Dec 10, 2010 6.123 6.123 5.940 6.096 26,243 -0.01(-0.22%)
Dec 09, 2010 6.381 6.381 6.021 6.110 25,717 -0.29(-4.46%)
Dec 08, 2010 5.933 6.483 5.933 6.395 20,673 +0.46(+7.78%)
Dec 07, 2010 5.777 5.974 5.709 5.933 21,900 +0.18(+3.19%)
Dec 06, 2010 5.953 5.953 5.675 5.750 29,669 -0.20(-3.42%)
Dec 03, 2010 5.505 6.001 5.505 5.953 24,304 +0.23(+4.03%)
Dec 02, 2010 5.702 5.750 5.533 5.723 65,295 +0.05(+0.84%)
Dec 01, 2010 5.770 5.919 5.668 5.675 91,346 -0.11(-1.88%)
Nov 30, 2010 5.947 6.035 5.770 5.784 301,712 -0.29(-4.70%)
Nov 29, 2010 6.096 6.110 5.967 6.069 24,138 +0.27(+4.68%)
Nov 26, 2010 5.838 5.845 5.716 5.797 4,534 -0.11(-1.84%)
Nov 24, 2010 6.048 5.906 5.906 5.906 19,823 -0.13(-2.14%)
Nov 23, 2010 5.852 6.089 5.852 6.035 34,607 +0.12(+1.95%)
Nov 22, 2010 6.157 6.306 5.858 5.919 17,251 -0.28(-4.49%)
Nov 19, 2010 6.062 6.381 6.042 6.198 41,151 +0.13(+2.13%)
Nov 18, 2010 5.757 6.123 5.682 6.069 81,606 +0.43(+7.58%)
Nov 17, 2010 5.573 6.021 5.417 5.641 62,325 +0.00(+0.00%)
Nov 16, 2010 5.716 5.987 5.621 5.641 77,788 -0.26(-4.37%)
Nov 15, 2010 5.953 6.279 5.872 5.899 25,170 -0.04(-0.69%)
Nov 12, 2010 6.232 6.503 5.940 5.940 26,878 -0.35(-5.61%)
Nov 11, 2010 6.741 6.761 5.852 6.293 50,406 -0.50(-7.39%)
Nov 10, 2010 6.754 6.863 6.721 6.795 21,063 +0.03(+0.40%)
Nov 09, 2010 6.646 6.795 6.646 6.768 12,064 +0.15(+2.26%)
Nov 08, 2010 6.653 6.700 6.530 6.619 14,962 -0.12(-1.81%)
Nov 05, 2010 6.693 6.788 6.653 6.741 12,300 +0.07(+1.12%)
Nov 04, 2010 6.408 6.687 6.408 6.666 26,928 +0.34(+5.36%)
Nov 03, 2010 6.184 6.327 6.184 6.327 5,443 +0.12(+1.97%)
Nov 02, 2010 5.838 6.211 5.838 6.205 36,609 +0.45(+7.91%)
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.