Argan Inc (NY: AGX )

44.30 USD -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.79 14.19 13.63 14.17 99,780 +0.28(+2.02%)
May 28, 2009 13.60 13.89 13.29 13.89 38,503 +0.15(+1.09%)
May 27, 2009 13.75 14.03 13.66 13.74 5,800 -0.22(-1.58%)
May 26, 2009 14.13 14.20 13.81 13.96 23,692 -0.05(-0.36%)
May 22, 2009 13.93 14.08 13.83 14.01 31,770 +0.32(+2.34%)
May 21, 2009 13.94 13.98 13.50 13.69 28,067 -0.29(-2.07%)
May 20, 2009 13.52 13.98 13.34 13.98 15,900 +0.49(+3.63%)
May 19, 2009 12.79 13.50 12.74 13.49 17,700 +0.72(+5.64%)
May 18, 2009 12.80 13.05 12.77 12.77 6,665 +0.03(+0.24%)
May 15, 2009 12.85 12.85 12.59 12.74 9,655 +0.05(+0.39%)
May 14, 2009 12.31 12.78 12.31 12.69 8,530 +0.46(+3.76%)
May 13, 2009 12.31 12.31 12.12 12.23 5,100 -0.03(-0.24%)
May 12, 2009 12.74 12.76 11.35 12.26 21,801 -0.44(-3.46%)
May 11, 2009 12.70 12.78 12.64 12.70 10,612 -0.27(-2.08%)
May 08, 2009 13.50 13.50 12.90 12.97 6,970 -0.53(-3.93%)
May 07, 2009 13.54 13.55 13.24 13.50 5,832 -0.05(-0.37%)
May 06, 2009 13.56 13.56 13.48 13.55 3,400 +0.05(+0.37%)
May 05, 2009 13.39 13.50 13.25 13.50 4,470 +0.00(+0.00%)
May 04, 2009 13.71 13.93 13.39 13.50 11,497 +0.04(+0.30%)
May 01, 2009 13.31 13.46 13.07 13.46 2,900 +0.15(+1.13%)
Apr 30, 2009 13.44 13.50 13.31 13.31 6,900 +0.06(+0.45%)
Apr 29, 2009 13.39 13.59 13.25 13.25 15,498 -0.09(-0.67%)
Apr 28, 2009 13.28 13.50 13.28 13.34 7,200 +0.08(+0.60%)
Apr 27, 2009 13.25 13.49 13.25 13.26 5,775 -0.01(-0.08%)
Apr 24, 2009 13.32 13.43 13.26 13.27 2,305 -0.13(-0.97%)
Apr 23, 2009 13.34 13.56 13.30 13.40 4,500 -0.05(-0.37%)
Apr 22, 2009 13.86 13.86 13.45 13.45 23,300 -0.50(-3.58%)
Apr 21, 2009 14.25 14.25 13.81 13.95 17,250 -0.43(-2.99%)
Apr 20, 2009 14.88 14.88 14.30 14.38 10,112 -0.72(-4.77%)
Apr 17, 2009 14.94 15.10 14.71 15.10 6,025 +0.10(+0.67%)
Apr 16, 2009 15.15 15.15 15.00 15.00 23,070 +0.15(+1.01%)
Apr 15, 2009 15.28 15.82 14.81 14.85 46,700 -0.30(-1.98%)
Apr 14, 2009 15.00 15.35 14.70 15.15 23,658 +0.00(+0.00%)
Apr 13, 2009 14.45 15.40 14.45 15.15 40,500 +0.25(+1.68%)
Apr 09, 2009 14.07 15.00 13.77 14.90 16,373 +0.82(+5.82%)
Apr 08, 2009 14.03 14.10 13.75 14.08 15,075 +0.03(+0.21%)
Apr 07, 2009 13.40 14.05 12.61 14.05 25,808 +0.61(+4.54%)
Apr 06, 2009 13.29 13.45 13.25 13.44 9,795 +0.08(+0.60%)
Apr 03, 2009 13.06 13.38 12.50 13.36 22,248 +0.20(+1.52%)
Apr 02, 2009 12.95 13.70 12.92 13.16 17,151 +0.26(+2.02%)
Apr 01, 2009 13.23 13.23 12.70 12.90 11,538 -0.34(-2.57%)
Mar 31, 2009 12.77 13.40 12.77 13.24 18,879 +0.65(+5.16%)
Mar 30, 2009 12.90 12.90 12.50 12.59 19,800 -0.46(-3.52%)
Mar 26, 2009 12.49 13.41 12.49 13.05 27,104 -0.50(-3.69%)
Mar 25, 2009 13.69 13.75 13.55 13.55 10,223 -0.14(-1.02%)
Mar 24, 2009 13.70 13.73 13.44 13.69 6,900 -0.06(-0.44%)
Mar 23, 2009 13.55 13.77 13.55 13.75 28,540 +0.18(+1.33%)
Mar 20, 2009 13.29 13.73 13.29 13.57 8,654 +0.43(+3.27%)
Mar 19, 2009 12.77 13.24 12.77 13.14 7,178 +0.57(+4.53%)
Mar 18, 2009 12.31 12.57 12.30 12.57 8,600 +0.29(+2.36%)
Mar 17, 2009 12.48 12.80 12.28 12.28 16,464 -0.14(-1.13%)
Mar 16, 2009 13.23 13.23 12.42 12.42 6,802 -0.03(-0.24%)
Mar 13, 2009 12.50 12.51 12.28 12.45 0 -0.05(-0.40%)
Mar 12, 2009 12.05 12.60 11.94 12.50 49,460 +0.35(+2.88%)
Mar 11, 2009 12.12 12.24 12.02 12.15 10,064 -0.05(-0.41%)
Mar 10, 2009 11.81 12.35 11.81 12.20 27,750 +0.30(+2.52%)
Mar 09, 2009 11.80 11.99 11.73 11.90 2,460 -0.11(-0.92%)
Mar 06, 2009 12.02 12.02 11.96 12.01 0 -0.06(-0.50%)
Mar 05, 2009 11.85 12.07 11.85 12.07 7,300 +0.00(+0.00%)
Mar 04, 2009 11.80 12.10 11.72 12.07 20,080 +0.19(+1.60%)
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.