Argan Inc (NY: AGX )

44.10 USD +0.14 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.00 12.00 10.90 11.45 14,240 -0.55(-4.58%)
Nov 29, 2007 11.80 12.00 11.60 12.00 17,300 +0.15(+1.27%)
Nov 28, 2007 11.70 11.90 11.70 11.85 3,900 +0.10(+0.85%)
Nov 27, 2007 11.80 11.95 11.55 11.75 11,600 -0.25(-2.08%)
Nov 26, 2007 12.10 12.10 11.75 12.00 4,800 -0.10(-0.83%)
Nov 23, 2007 12.10 12.10 12.10 12.10 100 +0.00(+0.00%)
Nov 21, 2007 12.00 12.10 12.00 12.10 4,300 +0.00(+0.00%)
Nov 20, 2007 12.30 12.40 12.05 12.10 3,800 -0.30(-2.42%)
Nov 19, 2007 12.27 12.40 11.70 12.40 26,100 -0.24(-1.90%)
Nov 16, 2007 11.90 13.00 11.81 12.64 21,700 +0.54(+4.46%)
Nov 15, 2007 12.00 12.20 11.82 12.10 11,600 +0.15(+1.26%)
Nov 14, 2007 11.90 12.35 11.75 11.95 63,600 +0.25(+2.14%)
Nov 13, 2007 12.00 12.00 11.40 11.70 23,900 +0.30(+2.63%)
Nov 12, 2007 10.80 11.99 10.54 11.40 48,700 +0.55(+5.07%)
Nov 09, 2007 10.50 10.85 10.45 10.85 37,100 +0.40(+3.78%)
Nov 08, 2007 10.50 10.52 10.40 10.45 40,100 +0.04(+0.43%)
Nov 07, 2007 10.55 10.61 10.41 10.41 6,800 -0.04(-0.38%)
Nov 06, 2007 10.25 10.50 10.20 10.45 31,120 +0.20(+1.95%)
Nov 05, 2007 10.25 10.35 10.10 10.25 5,500 +0.05(+0.49%)
Nov 02, 2007 10.00 10.20 10.00 10.20 21,200 +0.26(+2.62%)
Nov 01, 2007 9.750 9.940 9.750 9.940 10,800 +0.14(+1.43%)
Oct 31, 2007 9.850 9.850 9.800 9.800 1,200 +0.00(+0.00%)
Oct 30, 2007 9.850 9.850 9.800 9.800 400 -0.07(-0.71%)
Oct 29, 2007 10.01 10.01 9.820 9.870 3,800 -0.14(-1.40%)
Oct 26, 2007 10.00 10.05 10.00 10.01 1,200 +0.02(+0.20%)
Oct 25, 2007 10.15 10.15 9.990 9.990 8,000 -0.26(-2.54%)
Oct 24, 2007 10.10 10.25 9.900 10.25 22,400 +0.25(+2.50%)
Oct 23, 2007 10.00 10.15 10.00 10.00 5,200 +0.20(+2.04%)
Oct 22, 2007 10.00 10.10 9.800 9.800 3,500 -0.20(-2.00%)
Oct 19, 2007 10.10 10.25 10.00 10.00 2,600 -0.10(-0.99%)
Oct 18, 2007 9.900 10.10 9.900 10.10 800 +0.08(+0.80%)
Oct 17, 2007 10.00 10.10 9.900 10.02 4,900 +0.02(+0.20%)
Oct 16, 2007 10.00 10.00 9.998 10.00 3,200 +0.00(+0.00%)
Oct 15, 2007 9.800 10.15 9.750 10.00 21,400 +0.00(+0.00%)
Oct 12, 2007 10.00 10.00 10.00 10.00 2,100 +0.15(+1.51%)
Oct 11, 2007 10.00 10.00 9.851 9.851 1,100 -0.15(-1.48%)
Oct 10, 2007 9.750 10.00 9.750 9.998 8,700 +0.15(+1.51%)
Oct 09, 2007 9.750 9.850 9.750 9.850 1,700 -0.15(-1.50%)
Oct 08, 2007 10.00 10.00 9.900 10.00 2,500 +0.00(+0.00%)
Oct 05, 2007 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Oct 04, 2007 10.00 10.00 10.00 10.00 6,900 -0.11(-1.09%)
Oct 03, 2007 10.00 10.11 10.00 10.11 4,300 +0.21(+2.12%)
Oct 02, 2007 9.900 10.15 9.900 9.900 8,500 +0.10(+1.02%)
Oct 01, 2007 10.00 10.00 9.800 9.800 7,300 -0.20(-2.00%)
Sep 28, 2007 9.760 10.00 9.700 10.00 11,400 +0.18(+1.83%)
Sep 27, 2007 9.750 9.900 9.750 9.820 4,500 +0.07(+0.72%)
Sep 26, 2007 9.750 9.900 9.750 9.750 4,400 +0.07(+0.72%)
Sep 25, 2007 9.600 9.742 9.600 9.680 900 +0.18(+1.89%)
Sep 24, 2007 9.150 9.500 9.150 9.500 3,000 +0.40(+4.40%)
Sep 21, 2007 9.150 9.150 9.100 9.100 8,200 +0.20(+2.25%)
Sep 20, 2007 8.750 8.900 8.750 8.900 400 +0.20(+2.30%)
Sep 19, 2007 8.600 8.700 8.600 8.700 17,200 +0.10(+1.16%)
Sep 18, 2007 8.600 8.800 8.550 8.600 14,600 +0.05(+0.58%)
Sep 17, 2007 8.350 8.550 8.300 8.550 26,300 +0.15(+1.79%)
Sep 14, 2007 8.410 8.410 8.300 8.400 2,900 +0.00(+0.00%)
Sep 13, 2007 8.370 8.800 8.310 8.400 18,900 +0.00(+0.00%)
Sep 12, 2007 8.500 8.750 8.400 8.400 25,100 +0.00(+0.00%)
Sep 11, 2007 8.400 8.400 8.400 8.400 200 +0.05(+0.60%)
Sep 10, 2007 8.450 8.450 8.350 8.350 1,200 -0.10(-1.18%)
Sep 07, 2007 8.350 8.450 8.300 8.450 2,300 +0.07(+0.84%)
Sep 06, 2007 8.380 8.380 8.300 8.380 700 +0.05(+0.60%)
Sep 05, 2007 8.330 8.330 8.330 8.330 0 +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.