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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2011 8.389 9.920 8.389 9.920 105,662 +1.54(+18.44%)
Nov 29, 2011 8.708 8.729 8.283 8.375 64,061 -0.33(-3.82%)
Nov 28, 2011 8.545 8.715 8.184 8.708 41,141 +0.56(+6.87%)
Nov 25, 2011 8.191 8.240 8.113 8.148 10,232 -0.13(-1.63%)
Nov 23, 2011 8.134 8.425 7.808 8.283 47,699 +0.14(+1.74%)
Nov 22, 2011 8.205 8.559 8.099 8.141 56,901 -0.09(-1.12%)
Nov 21, 2011 8.460 8.701 8.155 8.233 32,620 -0.22(-2.60%)
Nov 18, 2011 8.233 8.750 8.067 8.453 52,478 +0.14(+1.70%)
Nov 17, 2011 8.474 8.835 8.028 8.311 41,666 -0.18(-2.17%)
Nov 16, 2011 8.524 9.020 8.325 8.495 39,406 -0.31(-3.54%)
Nov 15, 2011 8.630 8.850 8.502 8.807 41,702 +0.20(+2.30%)
Nov 14, 2011 8.417 8.835 8.325 8.609 25,472 +0.01(+0.08%)
Nov 11, 2011 8.084 8.602 8.084 8.602 18,981 +0.52(+6.49%)
Nov 10, 2011 8.141 8.254 7.596 8.077 93,321 +0.16(+1.97%)
Nov 09, 2011 7.808 8.396 7.539 7.921 53,489 -0.18(-2.19%)
Nov 08, 2011 8.439 8.736 7.433 8.099 87,198 -0.22(-2.64%)
Nov 07, 2011 8.347 8.566 8.106 8.318 43,347 -0.03(-0.34%)
Nov 04, 2011 8.375 8.432 8.162 8.347 21,178 -0.25(-2.89%)
Nov 03, 2011 9.069 9.353 8.148 8.595 65,529 -0.44(-4.86%)
Nov 02, 2011 9.140 9.324 8.860 9.034 18,305 +0.05(+0.55%)
Nov 01, 2011 9.083 9.367 8.984 8.984 28,994 -0.65(-6.76%)
Oct 31, 2011 9.480 9.742 9.480 9.636 17,476 -0.17(-1.73%)
Oct 28, 2011 9.842 9.920 9.579 9.806 27,764 -0.26(-2.53%)
Oct 27, 2011 8.347 10.06 8.070 10.06 53,181 +1.96(+24.23%)
Oct 26, 2011 7.780 8.146 7.623 8.099 27,944 +0.55(+7.28%)
Oct 25, 2011 7.691 7.800 7.508 7.549 14,949 -0.16(-2.11%)
Oct 24, 2011 7.780 7.800 7.617 7.712 20,645 +0.08(+1.07%)
Oct 21, 2011 7.623 7.793 7.304 7.630 55,674 +0.22(+2.93%)
Oct 20, 2011 7.501 7.501 7.359 7.413 9,298 -0.02(-0.27%)
Oct 19, 2011 7.630 7.637 7.406 7.433 37,076 -0.13(-1.71%)
Oct 18, 2011 7.006 7.664 7.006 7.562 246,280 +0.86(+12.87%)
Oct 17, 2011 6.829 6.911 6.693 6.700 17,101 -0.24(-3.52%)
Oct 14, 2011 6.890 6.945 6.748 6.945 33,085 +0.10(+1.39%)
Oct 13, 2011 6.829 6.924 6.761 6.850 10,531 -0.08(-1.18%)
Oct 12, 2011 6.870 6.992 6.734 6.931 34,136 +0.00(+0.00%)
Oct 11, 2011 6.924 6.978 6.802 6.931 11,957 -0.04(-0.58%)
Oct 10, 2011 6.788 6.972 6.612 6.972 21,879 +0.18(+2.70%)
Oct 07, 2011 6.985 6.985 6.680 6.788 12,733 -0.19(-2.72%)
Oct 06, 2011 6.965 6.992 6.517 6.978 23,413 -0.03(-0.39%)
Oct 05, 2011 6.972 7.121 6.843 7.006 14,616 +0.05(+0.68%)
Oct 04, 2011 6.354 7.304 6.354 6.958 52,791 +0.60(+9.51%)
Oct 03, 2011 6.666 6.911 6.354 6.354 29,068 -0.56(-8.06%)
Sep 30, 2011 6.897 7.128 6.897 6.911 21,804 -0.22(-3.05%)
Sep 29, 2011 6.938 7.209 6.924 7.128 18,861 +0.21(+3.04%)
Sep 28, 2011 7.128 7.128 6.911 6.917 21,321 -0.21(-2.95%)
Sep 27, 2011 6.754 7.128 6.653 7.128 24,049 +0.48(+7.14%)
Sep 26, 2011 6.558 6.653 6.530 6.653 8,059 +0.13(+1.98%)
Sep 23, 2011 6.388 6.571 6.361 6.524 18,574 +0.14(+2.23%)
Sep 22, 2011 6.347 6.592 6.347 6.381 29,992 +0.04(+0.64%)
Sep 21, 2011 6.721 6.721 6.340 6.340 11,834 -0.41(-6.04%)
Sep 20, 2011 7.128 7.128 6.687 6.748 12,571 -0.23(-3.31%)
Sep 19, 2011 6.965 7.128 6.897 6.978 5,580 -0.10(-1.44%)
Sep 16, 2011 6.992 7.128 6.992 7.080 49,431 +0.02(+0.29%)
Sep 15, 2011 6.924 7.060 6.877 7.060 17,157 +0.15(+2.16%)
Sep 14, 2011 6.558 6.911 6.361 6.911 103,526 +0.53(+8.30%)
Sep 13, 2011 6.347 6.422 6.280 6.381 13,645 +0.04(+0.64%)
Sep 12, 2011 6.123 6.435 6.116 6.340 10,031 +0.05(+0.86%)
Sep 09, 2011 6.483 6.605 6.259 6.286 54,562 -0.27(-4.14%)
Sep 08, 2011 6.653 6.727 6.544 6.558 8,084 -0.22(-3.30%)
Sep 07, 2011 6.551 6.890 6.463 6.782 17,201 +0.37(+5.83%)
Sep 06, 2011 6.340 6.782 6.211 6.408 20,153 -0.11(-1.67%)
Sep 02, 2011 6.721 6.721 6.486 6.517 26,649 -0.35(-5.04%)
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.