Argan Inc (NY: AGX )

40.45 USD -1.15 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.71 36.30 35.33 35.78 83,619 +0.00(+0.00%)
May 28, 2015 35.47 35.80 35.08 35.78 45,765 -0.02(-0.06%)
May 27, 2015 35.22 35.85 34.77 35.80 52,164 +0.51(+1.45%)
May 26, 2015 35.71 35.83 35.09 35.29 53,206 -0.36(-1.01%)
May 22, 2015 36.00 35.65 35.65 35.65 50,700 -0.35(-0.97%)
May 21, 2015 35.25 36.08 35.25 36.00 65,970 +0.67(+1.90%)
May 20, 2015 34.78 35.33 34.72 35.33 60,940 +0.76(+2.20%)
May 19, 2015 35.62 35.71 34.10 34.57 74,331 -1.32(-3.68%)
May 18, 2015 35.62 36.39 35.29 35.89 98,824 +0.26(+0.73%)
May 15, 2015 35.73 36.04 35.04 35.63 109,769 -0.16(-0.45%)
May 14, 2015 34.40 36.06 34.31 35.79 131,802 +1.50(+4.37%)
May 13, 2015 32.74 34.43 32.61 34.29 115,818 +1.66(+5.09%)
May 12, 2015 32.32 32.76 31.88 32.63 83,737 -0.18(-0.55%)
May 11, 2015 32.40 33.42 32.18 32.81 76,521 +0.24(+0.74%)
May 08, 2015 32.80 32.86 32.27 32.57 67,247 +0.10(+0.31%)
May 07, 2015 31.74 32.72 31.74 32.47 56,267 +0.69(+2.17%)
May 06, 2015 32.55 32.55 31.57 31.78 62,509 -0.46(-1.43%)
May 05, 2015 32.31 32.83 32.02 32.24 56,637 -0.14(-0.43%)
May 04, 2015 32.41 32.80 32.09 32.38 68,404 +0.14(+0.43%)
May 01, 2015 32.39 32.62 31.91 32.24 48,032 -0.07(-0.22%)
Apr 30, 2015 33.26 33.38 32.18 32.31 101,746 -0.88(-2.65%)
Apr 29, 2015 33.62 33.75 33.15 33.19 70,531 -0.57(-1.69%)
Apr 28, 2015 32.97 34.09 32.67 33.76 84,698 +0.85(+2.58%)
Apr 27, 2015 32.93 33.04 32.00 32.91 205,347 +0.34(+1.04%)
Apr 24, 2015 33.09 33.22 32.57 32.57 112,328 -0.44(-1.33%)
Apr 23, 2015 33.00 33.24 32.83 33.01 117,909 -0.02(-0.06%)
Apr 22, 2015 32.85 33.31 32.58 33.03 172,575 -0.10(-0.30%)
Apr 21, 2015 32.53 33.62 32.28 33.13 366,024 +0.84(+2.60%)
Apr 20, 2015 32.75 32.92 32.04 32.29 230,318 -0.04(-0.12%)
Apr 17, 2015 32.51 32.70 31.12 32.33 215,843 -0.35(-1.07%)
Apr 16, 2015 35.28 35.28 32.51 32.68 130,941 -2.86(-8.05%)
Apr 15, 2015 35.09 35.89 34.89 35.54 244,921 +0.47(+1.34%)
Apr 14, 2015 33.90 35.10 33.77 35.07 165,748 +1.37(+4.07%)
Apr 13, 2015 34.44 34.44 33.16 33.70 125,700 -0.74(-2.15%)
Apr 10, 2015 36.25 36.25 33.24 34.44 247,840 -2.04(-5.59%)
Apr 09, 2015 37.09 37.09 36.15 36.48 63,573 -0.61(-1.64%)
Apr 08, 2015 37.00 37.42 36.25 37.09 79,205 +0.21(+0.57%)
Apr 07, 2015 36.90 37.01 36.49 36.88 72,935 -0.28(-0.75%)
Apr 06, 2015 36.31 37.24 36.21 37.16 50,170 +0.49(+1.34%)
Apr 02, 2015 36.33 36.67 36.67 36.67 50,800 +0.39(+1.07%)
Apr 01, 2015 35.92 36.54 35.61 36.28 92,912 +0.11(+0.30%)
Mar 31, 2015 35.35 36.34 35.02 36.17 81,127 +0.43(+1.20%)
Mar 30, 2015 34.82 36.08 34.64 35.74 61,386 +1.06(+3.06%)
Mar 27, 2015 34.45 35.00 34.04 34.68 44,831 +0.15(+0.43%)
Mar 26, 2015 34.22 34.98 34.06 34.53 55,675 +0.24(+0.70%)
Mar 25, 2015 35.85 35.88 34.22 34.29 53,090 -1.41(-3.95%)
Mar 24, 2015 33.98 35.85 33.98 35.70 90,892 +1.49(+4.36%)
Mar 23, 2015 33.90 34.36 33.73 34.21 70,549 +0.26(+0.77%)
Mar 20, 2015 33.80 34.37 33.80 33.95 120,278 +0.34(+1.01%)
Mar 19, 2015 34.17 34.30 33.21 33.61 69,749 -0.86(-2.49%)
Mar 18, 2015 33.10 34.78 32.88 34.47 73,430 +1.36(+4.11%)
Mar 17, 2015 33.17 33.47 32.59 33.11 105,341 -0.28(-0.84%)
Mar 16, 2015 32.43 33.44 32.19 33.39 88,911 +0.99(+3.06%)
Mar 13, 2015 32.69 32.75 32.12 32.40 55,199 -0.40(-1.22%)
Mar 12, 2015 31.81 32.83 31.81 32.80 67,142 +1.21(+3.83%)
Mar 11, 2015 31.55 31.75 31.15 31.59 85,587 +0.29(+0.93%)
Mar 10, 2015 31.94 32.20 31.27 31.30 39,853 -1.19(-3.66%)
Mar 09, 2015 31.87 32.89 31.63 32.49 82,502 +0.86(+2.72%)
Mar 06, 2015 32.10 32.76 31.36 31.63 60,433 -0.84(-2.59%)
Mar 05, 2015 32.58 32.88 32.36 32.47 58,101 -0.25(-0.76%)
Mar 04, 2015 32.92 33.06 32.23 32.72 100,809 -0.34(-1.03%)
Mar 03, 2015 32.76 33.22 32.58 33.06 62,065 +0.05(+0.15%)
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.