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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing 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 (%)
Dec 30, 2011 11.14 11.30 10.93 11.20 22,866 -0.04(-0.39%)
Dec 29, 2011 10.79 11.30 10.79 11.25 33,854 +0.46(+4.23%)
Dec 28, 2011 11.84 12.14 10.60 10.79 17,968 -1.09(-9.18%)
Dec 27, 2011 11.87 11.89 11.72 11.88 14,162 -0.12(-0.98%)
Dec 23, 2011 12.52 12.52 11.87 12.00 38,993 -0.80(-6.27%)
Dec 21, 2011 12.74 12.92 12.65 12.80 50,398 +0.04(+0.29%)
Dec 20, 2011 12.59 12.76 12.45 12.76 129,237 +0.36(+2.91%)
Dec 19, 2011 12.50 12.56 12.15 12.40 96,970 -0.04(-0.36%)
Dec 16, 2011 11.89 12.45 11.89 12.45 120,270 +0.62(+5.23%)
Dec 15, 2011 11.42 11.83 11.11 11.83 46,675 +0.41(+3.55%)
Dec 14, 2011 10.52 11.42 10.52 11.42 79,671 +0.93(+8.84%)
Dec 13, 2011 10.89 11.69 10.42 10.49 55,307 -0.22(-2.06%)
Dec 12, 2011 10.42 10.86 10.42 10.72 26,976 +0.01(+0.07%)
Dec 09, 2011 10.29 10.83 10.16 10.71 30,545 +0.53(+5.21%)
Dec 08, 2011 10.59 10.80 10.18 10.18 20,180 -0.58(-5.41%)
Dec 07, 2011 10.62 10.80 10.57 10.76 17,972 +0.04(+0.34%)
Dec 06, 2011 10.49 10.86 10.30 10.72 47,472 +0.23(+2.18%)
Dec 05, 2011 10.42 11.02 10.17 10.49 47,276 +0.18(+1.79%)
Dec 02, 2011 10.26 10.31 9.898 10.31 32,234 +0.24(+2.41%)
Dec 01, 2011 10.13 10.24 9.812 10.07 66,585 -0.24(-2.36%)
Nov 30, 2011 8.720 10.31 8.720 10.31 101,658 +1.61(+18.44%)
Nov 29, 2011 9.051 9.073 8.609 8.705 61,633 -0.35(-3.82%)
Nov 28, 2011 8.882 9.058 8.506 9.051 39,581 +0.58(+6.87%)
Nov 25, 2011 8.513 8.565 8.432 8.469 9,844 -0.14(-1.63%)
Nov 23, 2011 8.454 8.756 8.116 8.609 45,891 +0.15(+1.74%)
Nov 22, 2011 8.528 8.896 8.418 8.462 54,745 -0.10(-1.12%)
Nov 21, 2011 8.793 9.044 8.477 8.558 31,384 -0.23(-2.60%)
Nov 18, 2011 8.558 9.095 8.385 8.786 50,489 +0.15(+1.71%)
Nov 17, 2011 8.808 9.184 8.344 8.639 40,086 -0.19(-2.17%)
Nov 16, 2011 8.859 9.375 8.653 8.830 37,912 -0.32(-3.54%)
Nov 15, 2011 8.970 9.198 8.837 9.154 40,122 +0.21(+2.30%)
Nov 14, 2011 8.749 9.184 8.653 8.948 24,506 +0.01(+0.08%)
Nov 11, 2011 8.403 8.940 8.403 8.940 18,261 +0.54(+6.49%)
Nov 10, 2011 8.462 8.580 7.895 8.396 89,784 +0.16(+1.97%)
Nov 09, 2011 8.116 8.727 7.836 8.233 51,461 -0.18(-2.19%)
Nov 08, 2011 8.771 9.080 7.725 8.418 83,893 -0.23(-2.64%)
Nov 07, 2011 8.675 8.904 8.425 8.646 41,704 -0.03(-0.34%)
Nov 04, 2011 8.705 8.764 8.484 8.675 20,376 -0.26(-2.89%)
Nov 03, 2011 9.427 9.721 8.469 8.933 63,045 -0.46(-4.86%)
Nov 02, 2011 9.500 9.692 9.209 9.390 17,611 +0.05(+0.55%)
Nov 01, 2011 9.441 9.736 9.338 9.338 27,896 -0.68(-6.76%)
Oct 31, 2011 9.854 10.13 9.854 10.02 16,814 -0.18(-1.73%)
Oct 28, 2011 10.23 10.31 9.957 10.19 26,711 -0.27(-2.53%)
Oct 27, 2011 8.675 10.46 8.388 10.46 51,165 +1.67(+19.03%)
Oct 26, 2011 8.440 8.837 8.270 8.786 25,758 +0.60(+7.28%)
Oct 25, 2011 8.344 8.462 8.145 8.189 13,779 -0.18(-2.11%)
Oct 24, 2011 8.440 8.462 8.263 8.366 19,030 +0.09(+1.07%)
Oct 21, 2011 8.270 8.454 7.924 8.278 51,319 +0.24(+2.93%)
Oct 20, 2011 8.138 8.138 7.983 8.042 8,570 -0.02(-0.27%)
Oct 19, 2011 8.278 8.285 8.035 8.064 34,176 -0.14(-1.71%)
Oct 18, 2011 7.600 8.315 7.600 8.204 227,014 +0.94(+12.87%)
Oct 17, 2011 7.409 7.497 7.261 7.269 15,763 -0.27(-3.52%)
Oct 14, 2011 7.475 7.534 7.320 7.534 30,497 +0.10(+1.39%)
Oct 13, 2011 7.409 7.512 7.335 7.431 9,707 -0.09(-1.18%)
Oct 12, 2011 7.453 7.585 7.306 7.519 31,465 +0.00(+0.00%)
Oct 11, 2011 7.512 7.571 7.379 7.519 11,021 -0.04(-0.58%)
Oct 10, 2011 7.364 7.563 7.173 7.563 20,168 +0.20(+2.70%)
Oct 07, 2011 7.578 7.578 7.247 7.364 11,737 -0.21(-2.72%)
Oct 06, 2011 7.556 7.585 7.070 7.571 21,581 -0.03(-0.39%)
Oct 05, 2011 7.563 7.725 7.423 7.600 13,472 +0.05(+0.68%)
Oct 04, 2011 6.893 7.924 6.893 7.549 48,661 +0.66(+9.51%)
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.