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

Argan Inc (NY: AGX )

60.99 +0.30 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2008 9.353 9.353 9.206 9.206 6,531 -0.22(-2.34%)
Apr 29, 2008 9.574 9.574 9.353 9.427 9,410 -0.15(-1.54%)
Apr 28, 2008 9.795 9.905 9.375 9.574 10,103 -0.18(-1.89%)
Apr 25, 2008 9.574 10.16 9.132 9.758 85,217 -0.11(-1.12%)
Apr 24, 2008 9.706 9.868 9.706 9.868 6,925 +0.11(+1.13%)
Apr 23, 2008 9.574 9.758 9.427 9.758 3,530 +0.09(+0.95%)
Apr 22, 2008 9.280 9.684 9.280 9.666 5,567 +0.31(+3.35%)
Apr 21, 2008 9.220 9.353 9.169 9.353 10,046 +0.02(+0.24%)
Apr 18, 2008 9.647 9.647 9.331 9.331 12,899 -0.39(-4.02%)
Apr 17, 2008 9.868 9.868 9.721 9.721 10,797 -0.07(-0.75%)
Apr 16, 2008 10.04 10.04 9.795 9.795 12,899 -0.14(-1.41%)
Apr 15, 2008 10.02 10.02 9.832 9.935 2,172 -0.03(-0.30%)
Apr 14, 2008 10.09 10.13 9.721 9.964 25,598 -0.35(-3.36%)
Apr 11, 2008 10.31 10.31 10.20 10.31 2,038 -0.04(-0.36%)
Apr 10, 2008 10.53 10.53 10.05 10.35 16,861 -0.28(-2.63%)
Apr 09, 2008 10.75 10.94 10.57 10.63 17,380 -0.05(-0.48%)
Apr 08, 2008 11.00 11.02 10.64 10.68 46,460 -0.11(-1.02%)
Apr 07, 2008 10.02 10.79 10.02 10.79 78,215 +0.77(+7.72%)
Apr 04, 2008 10.31 10.31 10.02 10.02 16,669 -0.11(-1.09%)
Apr 03, 2008 10.16 10.18 10.09 10.13 9,166 +0.04(+0.36%)
Apr 02, 2008 10.13 10.27 10.09 10.09 10,389 -0.08(-0.80%)
Apr 01, 2008 10.17 10.17 10.05 10.17 9,776 +0.06(+0.58%)
Mar 31, 2008 9.677 10.11 9.677 10.11 25,690 +0.54(+5.61%)
Mar 28, 2008 9.419 9.721 9.419 9.574 100,617 +0.18(+1.96%)
Mar 27, 2008 9.007 9.935 9.007 9.390 77,181 +0.48(+5.37%)
Mar 26, 2008 9.051 9.058 8.911 8.911 18,059 -0.04(-0.49%)
Mar 25, 2008 8.256 9.898 8.256 8.955 20,559 +0.39(+4.56%)
Mar 24, 2008 8.182 8.653 8.182 8.565 4,073 +0.21(+2.47%)
Mar 21, 2008 8.624 8.653 8.359 8.359 8,826 +0.00(+0.00%)
Mar 20, 2008 8.624 8.653 8.359 8.359 8,826 -0.27(-3.07%)
Mar 19, 2008 8.911 8.911 8.580 8.624 2,172 -0.21(-2.42%)
Mar 18, 2008 8.837 8.948 8.837 8.837 5,974 -0.02(-0.25%)
Mar 17, 2008 8.904 9.353 8.138 8.859 32,894 -0.04(-0.50%)
Mar 14, 2008 8.985 9.021 8.874 8.904 8,011 -0.12(-1.31%)
Mar 13, 2008 8.705 9.169 8.653 9.021 24,034 +0.11(+1.24%)
Mar 12, 2008 9.021 9.021 8.837 8.911 6,381 -0.11(-1.22%)
Mar 11, 2008 9.051 9.051 8.992 9.021 5,703 +0.00(+0.00%)
Mar 10, 2008 9.051 9.051 8.977 9.021 29,058 +0.00(+0.00%)
Mar 07, 2008 8.904 9.191 8.904 9.021 106,456 +0.05(+0.57%)
Mar 06, 2008 8.683 8.970 8.653 8.970 21,080 +0.34(+3.92%)
Mar 05, 2008 8.675 8.727 8.624 8.631 17,380 +0.01(+0.17%)
Mar 04, 2008 8.653 8.653 8.616 8.616 1,968 -0.04(-0.43%)
Mar 03, 2008 8.528 8.727 8.506 8.653 7,332 +0.18(+2.09%)
Feb 29, 2008 8.550 8.837 8.359 8.477 61,918 -0.14(-1.62%)
Feb 28, 2008 8.580 8.616 8.513 8.616 6,789 +0.07(+0.86%)
Feb 27, 2008 8.543 8.543 8.543 8.543 814 -0.04(-0.43%)
Feb 26, 2008 8.580 8.580 8.580 8.580 1,357 -0.06(-0.68%)
Feb 25, 2008 8.616 8.867 8.580 8.639 27,293 +0.04(+0.43%)
Feb 22, 2008 8.528 8.616 8.528 8.602 9,640 +0.02(+0.26%)
Feb 21, 2008 8.513 8.580 8.270 8.580 26,342 +0.01(+0.17%)
Feb 20, 2008 8.550 8.565 8.550 8.565 543 +0.02(+0.26%)
Feb 19, 2008 8.580 8.602 8.469 8.543 22,133 -0.01(-0.07%)
Feb 18, 2008 8.521 8.572 8.469 8.549 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.572 8.469 8.549 2,851 -0.01(-0.10%)
Feb 14, 2008 8.565 8.616 8.558 8.558 7,060 -0.06(-0.68%)
Feb 13, 2008 8.653 8.683 8.580 8.616 30,959 -0.01(-0.17%)
Feb 12, 2008 8.653 8.653 8.484 8.631 2,444 +0.02(+0.26%)
Feb 11, 2008 8.396 8.639 8.258 8.609 5,431 +0.10(+1.12%)
Feb 08, 2008 8.359 8.543 8.359 8.513 2,579 -0.11(-1.28%)
Feb 07, 2008 8.616 8.690 8.396 8.624 44,945 +0.01(+0.09%)
Feb 06, 2008 8.543 8.661 8.477 8.616 29,031 +0.15(+1.74%)
Feb 05, 2008 8.580 8.580 8.454 8.469 55,322 -0.04(-0.43%)
Feb 04, 2008 8.580 8.653 8.506 8.506 43,859 +0.00(+0.00%)
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.