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

Argan Inc (NY: AGX )

88.67 -0.52 (-0.58%)
Streaming Delayed Price Updated: 3:53 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 (%)
Mar 31, 2008 8.920 9.320 8.920 9.320 27,871 +0.50(+5.62%)
Mar 28, 2008 8.682 8.961 8.682 8.825 109,156 +0.17(+1.96%)
Mar 27, 2008 8.302 9.158 8.302 8.655 83,730 +0.44(+5.37%)
Mar 26, 2008 8.343 8.350 8.214 8.214 19,592 -0.04(-0.49%)
Mar 25, 2008 7.610 9.124 7.610 8.255 22,304 +0.36(+4.56%)
Mar 24, 2008 7.542 7.976 7.542 7.895 4,419 +0.19(+2.47%)
Mar 21, 2008 7.949 7.976 7.705 7.705 9,575 +0.00(+0.00%)
Mar 20, 2008 7.949 7.976 7.705 7.705 9,575 -0.24(-3.07%)
Mar 19, 2008 8.214 8.214 7.909 7.949 2,356 -0.20(-2.42%)
Mar 18, 2008 8.146 8.248 8.146 8.146 6,481 -0.02(-0.25%)
Mar 17, 2008 8.207 8.621 7.501 8.166 35,685 -0.04(-0.50%)
Mar 14, 2008 8.282 8.316 8.180 8.207 8,691 -0.11(-1.31%)
Mar 13, 2008 8.024 8.452 7.976 8.316 26,073 +0.10(+1.24%)
Mar 12, 2008 8.316 8.316 8.146 8.214 6,923 -0.10(-1.22%)
Mar 11, 2008 8.343 8.343 8.289 8.316 6,187 +0.00(+0.00%)
Mar 10, 2008 8.343 8.343 8.275 8.316 31,524 +0.00(+0.00%)
Mar 07, 2008 8.207 8.472 8.207 8.316 115,490 +0.05(+0.57%)
Mar 06, 2008 8.004 8.268 7.976 8.268 22,869 +0.31(+3.92%)
Mar 05, 2008 7.997 8.044 7.949 7.956 18,855 +0.01(+0.17%)
Mar 04, 2008 7.976 7.976 7.942 7.942 2,135 -0.03(-0.43%)
Mar 03, 2008 7.861 8.044 7.841 7.976 7,954 +0.16(+2.09%)
Feb 29, 2008 7.881 8.146 7.705 7.813 67,173 -0.13(-1.62%)
Feb 28, 2008 7.909 7.942 7.847 7.942 7,365 +0.07(+0.86%)
Feb 27, 2008 7.875 7.875 7.875 7.875 883 -0.03(-0.43%)
Feb 26, 2008 7.909 7.909 7.909 7.909 1,473 -0.05(-0.68%)
Feb 25, 2008 7.942 8.173 7.909 7.963 29,609 +0.03(+0.43%)
Feb 22, 2008 7.861 7.942 7.861 7.929 10,459 +0.02(+0.26%)
Feb 21, 2008 7.847 7.909 7.623 7.909 28,578 +0.01(+0.17%)
Feb 20, 2008 7.881 7.895 7.881 7.895 589 +0.02(+0.26%)
Feb 19, 2008 7.908 7.929 7.807 7.875 24,011 -0.01(-0.07%)
Feb 18, 2008 7.854 7.902 7.807 7.880 0 +0.00(+0.00%)
Feb 15, 2008 7.854 7.902 7.807 7.880 3,093 -0.01(-0.10%)
Feb 14, 2008 7.895 7.942 7.888 7.888 7,660 -0.05(-0.68%)
Feb 13, 2008 7.976 8.004 7.909 7.942 33,586 -0.01(-0.17%)
Feb 12, 2008 7.976 7.976 7.820 7.956 2,651 +0.02(+0.26%)
Feb 11, 2008 7.739 7.963 7.612 7.936 5,892 +0.09(+1.12%)
Feb 08, 2008 7.705 7.875 7.705 7.847 2,798 -0.10(-1.28%)
Feb 07, 2008 7.942 8.010 7.739 7.949 48,759 +0.01(+0.09%)
Feb 06, 2008 7.875 7.983 7.813 7.942 31,494 +0.14(+1.74%)
Feb 05, 2008 7.909 7.909 7.793 7.807 60,016 -0.03(-0.43%)
Feb 04, 2008 7.909 7.976 7.841 7.841 47,581 +0.00(+0.00%)
Feb 01, 2008 7.603 7.841 7.603 7.841 142,743 +0.14(+1.85%)
Jan 31, 2008 7.467 7.793 7.467 7.698 32,997 +0.22(+3.00%)
Jan 30, 2008 7.589 7.589 7.474 7.474 3,830 -0.13(-1.70%)
Jan 29, 2008 7.508 7.705 7.461 7.603 47,890 +0.00(+0.00%)
Jan 28, 2008 7.671 7.705 7.460 7.603 69,382 +0.00(+0.00%)
Jan 25, 2008 7.583 7.752 7.569 7.603 21,949 -0.03(-0.44%)
Jan 24, 2008 7.569 7.807 7.467 7.637 75,942 +0.10(+1.26%)
Jan 23, 2008 7.399 7.678 7.325 7.542 98,227 +0.03(+0.36%)
Jan 22, 2008 7.209 7.807 7.209 7.515 47,728 +0.01(+0.18%)
Jan 21, 2008 7.481 7.603 7.298 7.501 0 +0.00(+0.00%)
Jan 18, 2008 7.481 7.603 7.298 7.501 22,977 -0.00(-0.00%)
Jan 17, 2008 7.169 7.705 7.169 7.501 28,578 -0.20(-2.64%)
Jan 16, 2008 7.671 7.705 7.175 7.705 27,546 +0.03(+0.44%)
Jan 15, 2008 7.739 7.807 7.671 7.671 2,356 -0.03(-0.44%)
Jan 14, 2008 7.752 7.841 7.467 7.705 13,142 -0.10(-1.30%)
Jan 11, 2008 7.875 7.915 7.807 7.807 1,325 +0.03(+0.44%)
Jan 10, 2008 7.671 7.841 7.671 7.773 17,087 -0.04(-0.49%)
Jan 09, 2008 8.452 8.452 7.671 7.811 33,439 -0.57(-6.83%)
Jan 08, 2008 8.458 8.791 8.316 8.384 8,543 -0.20(-2.37%)
Jan 07, 2008 8.553 8.757 8.146 8.587 12,374 -0.44(-4.89%)
Jan 04, 2008 9.096 9.096 8.995 9.029 6,187 -0.06(-0.67%)
Jan 03, 2008 9.090 9.096 9.069 9.090 11,932 +0.05(+0.60%)
Jan 02, 2008 9.130 9.130 8.927 9.035 12,374 -0.03(-0.30%)
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.