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: 4:10 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 (%)
Jun 30, 2011 6.856 6.999 6.788 6.883 34,712 +0.05(+0.80%)
Jun 29, 2011 6.999 6.999 6.768 6.829 17,677 -0.16(-2.33%)
Jun 28, 2011 6.999 7.019 6.911 6.992 46,617 +0.02(+0.29%)
Jun 27, 2011 6.938 6.992 6.822 6.972 55,127 -0.16(-2.19%)
Jun 24, 2011 6.571 7.128 6.429 7.128 272,834 +0.58(+8.92%)
Jun 23, 2011 6.673 6.673 6.469 6.544 16,709 -0.17(-2.53%)
Jun 22, 2011 6.721 6.788 6.707 6.714 7,573 -0.08(-1.20%)
Jun 21, 2011 6.727 6.795 6.598 6.795 19,097 +0.08(+1.21%)
Jun 20, 2011 6.721 6.721 6.653 6.714 7,742 -0.01(-0.10%)
Jun 17, 2011 6.476 6.721 6.476 6.721 55,622 +0.26(+3.99%)
Jun 16, 2011 6.415 6.497 6.381 6.463 7,956 +0.08(+1.28%)
Jun 15, 2011 6.666 6.687 6.381 6.381 26,431 -0.34(-5.05%)
Jun 14, 2011 6.768 6.822 6.659 6.721 15,961 +0.06(+0.92%)
Jun 13, 2011 6.082 6.829 6.082 6.659 102,321 +0.58(+9.61%)
Jun 10, 2011 6.103 6.198 6.076 6.076 10,883 -0.09(-1.43%)
Jun 09, 2011 6.089 6.395 6.062 6.164 15,002 +0.05(+0.78%)
Jun 08, 2011 6.089 6.293 6.082 6.116 8,507 -0.01(-0.22%)
Jun 07, 2011 6.048 6.151 6.048 6.130 5,743 +0.08(+1.35%)
Jun 06, 2011 6.089 6.130 6.048 6.048 21,417 -0.03(-0.45%)
Jun 03, 2011 6.116 6.245 6.076 6.076 20,753 -0.33(-5.19%)
May 24, 2011 6.483 6.605 6.374 6.408 28,578 -0.10(-1.56%)
May 23, 2011 6.558 6.632 6.503 6.510 9,701 -0.13(-1.94%)
May 20, 2011 6.340 6.754 6.259 6.639 35,853 +0.26(+4.04%)
May 19, 2011 6.435 6.449 6.368 6.381 14,767 -0.03(-0.53%)
May 18, 2011 6.490 6.490 6.361 6.415 14,409 -0.02(-0.32%)
May 17, 2011 6.347 6.530 6.340 6.435 35,370 +0.09(+1.39%)
May 16, 2011 6.503 6.625 6.347 6.347 26,140 -0.10(-1.58%)
May 13, 2011 6.524 6.598 6.436 6.449 10,152 -0.07(-1.14%)
May 12, 2011 6.449 6.530 6.408 6.524 11,030 +0.07(+1.05%)
May 11, 2011 6.517 6.517 6.449 6.456 17,743 -0.18(-2.76%)
May 10, 2011 6.551 6.734 6.551 6.639 17,267 +0.18(+2.73%)
May 09, 2011 6.490 6.632 6.449 6.463 15,819 +0.00(+0.00%)
May 06, 2011 6.442 6.517 6.415 6.463 19,817 +0.06(+0.95%)
May 05, 2011 6.164 6.503 6.164 6.401 21,882 +0.24(+3.85%)
May 04, 2011 6.245 6.266 6.164 6.164 30,230 -0.04(-0.66%)
May 03, 2011 6.164 6.252 6.164 6.205 13,615 +0.04(+0.66%)
May 02, 2011 6.211 6.225 6.164 6.164 13,026 -0.22(-3.40%)
Apr 29, 2011 6.354 6.463 6.320 6.381 15,183 -0.06(-0.95%)
Apr 28, 2011 6.340 6.517 6.313 6.442 22,402 +0.04(+0.64%)
Apr 27, 2011 6.442 6.517 6.347 6.401 7,894 -0.05(-0.74%)
Apr 26, 2011 6.429 6.497 6.415 6.449 7,963 +0.02(+0.32%)
Apr 25, 2011 6.449 6.463 6.415 6.429 9,579 -0.03(-0.53%)
Apr 21, 2011 6.259 6.517 6.259 6.463 18,287 +0.24(+3.93%)
Apr 20, 2011 5.892 6.259 5.859 6.218 45,780 +0.38(+6.51%)
Apr 19, 2011 5.926 5.928 5.770 5.838 34,941 -0.05(-0.92%)
Apr 18, 2011 5.818 6.089 5.777 5.892 32,200 -0.01(-0.12%)
Apr 15, 2011 5.852 5.981 5.852 5.899 51,867 -0.01(-0.11%)
Apr 14, 2011 6.028 6.103 5.906 5.906 19,474 -0.21(-3.44%)
Apr 13, 2011 6.089 6.164 6.055 6.116 22,886 +0.08(+1.35%)
Apr 12, 2011 6.035 6.116 6.023 6.035 18,521 +0.01(+0.11%)
Apr 11, 2011 6.171 6.177 6.028 6.028 9,684 -0.11(-1.77%)
Apr 08, 2011 6.483 6.483 6.127 6.137 19,374 -0.28(-4.34%)
Apr 07, 2011 6.483 6.503 6.381 6.415 21,505 +0.09(+1.39%)
Apr 06, 2011 6.245 6.374 6.062 6.327 12,111 +0.24(+3.90%)
Apr 05, 2011 5.960 6.096 5.960 6.089 12,431 +0.13(+2.16%)
Apr 04, 2011 5.947 6.076 5.926 5.960 16,075 +0.01(+0.23%)
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.