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 (%)
Jul 31, 2012 15.49 15.98 15.49 15.81 20,923 +0.35(+2.26%)
Jul 30, 2012 15.64 15.83 15.46 15.46 32,297 -0.08(-0.51%)
Jul 27, 2012 15.95 15.99 15.39 15.54 27,383 -0.38(-2.39%)
Jul 26, 2012 15.66 16.19 15.21 15.92 54,183 +0.53(+3.44%)
Jul 25, 2012 15.17 16.06 14.80 15.39 27,748 +0.41(+2.74%)
Jul 24, 2012 15.03 15.14 14.81 14.98 19,566 +0.00(+0.00%)
Jul 23, 2012 15.19 15.23 14.79 14.98 16,119 -0.36(-2.35%)
Jul 20, 2012 15.70 15.75 15.33 15.34 17,361 -0.56(-3.52%)
Jul 19, 2012 16.15 16.30 15.65 15.90 20,090 -0.25(-1.55%)
Jul 18, 2012 16.24 16.48 16.00 16.15 44,522 -0.21(-1.28%)
Jul 17, 2012 15.86 16.37 15.43 16.36 17,981 +0.71(+4.54%)
Jul 16, 2012 15.32 15.82 14.64 15.65 20,305 +0.20(+1.29%)
Jul 13, 2012 14.49 15.45 14.40 15.45 37,085 +0.65(+4.39%)
Jul 12, 2012 14.80 14.85 14.59 14.80 27,345 -0.09(-0.60%)
Jul 11, 2012 14.06 15.16 14.00 14.89 37,784 +0.86(+6.13%)
Jul 10, 2012 13.67 14.03 13.47 14.03 26,454 +0.41(+3.01%)
Jul 09, 2012 13.51 13.84 13.39 13.62 20,435 +0.11(+0.81%)
Jul 06, 2012 13.50 13.73 13.41 13.51 14,673 -0.19(-1.39%)
Jul 05, 2012 13.75 13.75 13.60 13.70 31,094 -0.02(-0.15%)
Jul 03, 2012 13.74 13.89 13.61 13.72 18,867 -0.01(-0.07%)
Jul 02, 2012 13.96 13.96 13.20 13.73 59,699 -0.25(-1.79%)
Jun 29, 2012 14.58 14.74 13.53 13.98 39,361 -0.16(-1.13%)
Jun 28, 2012 14.40 14.60 13.99 14.14 24,230 -0.40(-2.75%)
Jun 27, 2012 13.85 14.54 13.65 14.54 57,452 +0.69(+4.98%)
Jun 26, 2012 14.13 14.17 13.71 13.85 13,674 -0.21(-1.49%)
Jun 25, 2012 14.09 14.35 14.01 14.06 19,985 -0.34(-2.36%)
Jun 22, 2012 14.11 14.89 14.09 14.40 256,269 +0.41(+2.93%)
Jun 21, 2012 14.84 15.08 13.92 13.99 45,466 -0.79(-5.35%)
Jun 20, 2012 15.40 15.63 14.73 14.78 40,226 -0.63(-4.09%)
Jun 19, 2012 15.28 15.79 15.21 15.41 55,802 +0.24(+1.58%)
Jun 18, 2012 14.83 15.42 14.64 15.17 28,139 +0.26(+1.74%)
Jun 15, 2012 15.11 15.30 14.78 14.91 60,711 -0.24(-1.58%)
Jun 14, 2012 15.05 15.31 14.79 15.15 49,949 +0.19(+1.27%)
Jun 13, 2012 14.52 15.22 14.52 14.96 35,709 +0.40(+2.75%)
Jun 12, 2012 14.21 14.75 14.15 14.56 30,530 +0.54(+3.85%)
Jun 11, 2012 14.72 16.22 13.94 14.02 66,525 -0.44(-3.04%)
Jun 08, 2012 13.97 14.54 13.43 14.46 15,859 +0.32(+2.26%)
Jun 07, 2012 14.23 14.50 13.67 14.14 17,101 -0.01(-0.07%)
Jun 06, 2012 12.91 14.15 12.59 14.15 26,918 +1.30(+10.12%)
Jun 05, 2012 12.72 12.86 12.72 12.85 7,988 -0.03(-0.23%)
Jun 04, 2012 13.05 13.09 12.75 12.88 14,293 -0.07(-0.54%)
Jun 01, 2012 12.96 13.14 12.78 12.95 21,446 -0.33(-2.48%)
May 31, 2012 13.65 13.92 13.05 13.28 36,961 -0.39(-2.85%)
May 30, 2012 14.16 14.16 13.64 13.67 9,950 -0.50(-3.53%)
May 29, 2012 14.42 14.42 13.76 14.17 24,337 -0.27(-1.87%)
May 25, 2012 14.43 14.52 14.06 14.44 10,302 -0.02(-0.14%)
May 24, 2012 13.70 14.54 13.54 14.46 23,646 +0.71(+5.16%)
May 23, 2012 13.86 13.93 13.50 13.75 35,374 -0.27(-1.93%)
May 22, 2012 14.73 14.94 13.75 14.02 22,733 -0.77(-5.21%)
May 21, 2012 14.21 14.86 13.88 14.79 22,540 +0.58(+4.08%)
May 18, 2012 13.86 14.23 13.60 14.21 31,899 +0.31(+2.23%)
May 17, 2012 14.23 14.23 13.90 13.90 19,991 -0.38(-2.66%)
May 16, 2012 14.57 14.68 13.94 14.28 81,969 -0.17(-1.18%)
May 15, 2012 14.44 14.76 14.37 14.45 39,504 -0.02(-0.14%)
May 14, 2012 14.34 15.09 14.26 14.47 80,222 +0.04(+0.28%)
May 11, 2012 14.66 15.17 14.36 14.43 59,882 -0.43(-2.89%)
May 10, 2012 15.26 15.33 14.78 14.86 27,243 -0.28(-1.85%)
May 09, 2012 14.29 15.49 14.29 15.14 44,454 +0.59(+4.05%)
May 08, 2012 13.79 14.81 13.79 14.55 29,290 +0.70(+5.05%)
May 07, 2012 13.66 13.96 13.47 13.85 58,141 +0.16(+1.17%)
May 04, 2012 13.90 14.25 13.54 13.69 36,144 -0.19(-1.37%)
May 03, 2012 13.96 14.49 13.87 13.88 82,206 -0.14(-1.00%)
May 02, 2012 13.80 14.13 13.34 14.02 52,685 -0.02(-0.14%)
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.