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

Argan Inc (NY: AGX )

61.92 +1.23 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2008 7.585 8.101 7.585 8.027 27,388 +0.26(+3.32%)
Dec 30, 2008 7.770 7.806 7.585 7.770 22,613 +0.11(+1.44%)
Dec 29, 2008 7.806 7.924 7.659 7.659 14,534 -0.16(-2.07%)
Dec 26, 2008 7.902 7.946 7.821 7.821 6,229 -0.03(-0.35%)
Dec 24, 2008 7.865 7.865 7.848 7.848 602 +0.01(+0.07%)
Dec 23, 2008 7.814 7.880 7.814 7.843 2,851 +0.01(+0.19%)
Dec 22, 2008 7.659 7.836 7.652 7.828 13,780 +0.24(+3.20%)
Dec 19, 2008 7.865 7.909 7.585 7.585 43,677 -0.22(-2.83%)
Dec 18, 2008 8.653 8.712 7.784 7.806 74,884 -1.02(-11.59%)
Dec 17, 2008 8.499 8.830 8.499 8.830 14,121 +0.32(+3.81%)
Dec 16, 2008 8.580 8.837 8.101 8.506 63,819 -0.15(-1.70%)
Dec 15, 2008 8.469 8.911 8.381 8.653 45,162 +0.15(+1.73%)
Dec 12, 2008 8.801 8.801 8.307 8.506 30,755 -0.38(-4.23%)
Dec 11, 2008 9.272 9.316 8.874 8.882 20,361 -0.34(-3.67%)
Dec 10, 2008 9.213 9.427 9.066 9.220 15,315 +0.09(+0.97%)
Dec 09, 2008 9.125 9.316 8.616 9.132 46,915 +0.68(+8.11%)
Dec 08, 2008 8.101 8.705 8.101 8.447 19,417 +0.35(+4.27%)
Dec 05, 2008 8.101 8.454 7.954 8.101 34,557 +0.04(+0.55%)
Dec 04, 2008 7.733 8.469 7.703 8.057 69,179 +0.29(+3.70%)
Dec 03, 2008 7.563 7.777 7.401 7.770 76,799 +0.28(+3.79%)
Dec 02, 2008 7.291 7.504 7.225 7.486 16,549 +0.20(+2.68%)
Dec 01, 2008 7.549 7.549 6.996 7.291 28,756 -0.20(-2.65%)
Nov 28, 2008 7.269 7.549 7.269 7.490 14,393 +0.27(+3.78%)
Nov 26, 2008 6.385 7.247 6.385 7.217 113,117 +0.96(+15.29%)
Nov 25, 2008 6.893 6.996 6.260 6.260 45,423 -0.61(-8.90%)
Nov 24, 2008 6.827 7.004 6.797 6.871 17,041 +0.07(+0.97%)
Nov 21, 2008 6.628 6.842 6.569 6.805 36,360 +0.10(+1.54%)
Nov 20, 2008 7.077 7.077 6.628 6.702 74,959 -0.46(-6.47%)
Nov 19, 2008 7.121 7.350 7.121 7.166 4,235 -0.13(-1.82%)
Nov 18, 2008 7.183 7.320 6.993 7.298 32,425 +0.04(+0.61%)
Nov 17, 2008 7.475 7.475 7.107 7.254 51,287 -0.13(-1.70%)
Nov 14, 2008 7.585 7.585 7.055 7.379 159,785 -0.22(-2.91%)
Nov 13, 2008 6.996 7.600 6.930 7.600 29,046 +0.38(+5.31%)
Nov 12, 2008 7.954 7.954 7.129 7.217 52,385 -0.33(-4.39%)
Nov 11, 2008 7.622 7.622 7.512 7.549 29,009 -0.11(-1.44%)
Nov 10, 2008 8.329 8.351 7.659 7.659 47,997 -0.54(-6.56%)
Nov 07, 2008 8.285 8.285 8.108 8.197 3,693 +0.04(+0.54%)
Nov 06, 2008 8.138 8.152 7.954 8.152 17,653 +0.20(+2.50%)
Nov 05, 2008 8.263 8.403 7.880 7.954 39,388 -0.59(-6.90%)
Nov 04, 2008 8.558 8.558 8.469 8.543 15,182 -0.07(-0.85%)
Nov 03, 2008 8.837 8.837 8.167 8.616 42,737 -0.13(-1.43%)
Oct 31, 2008 8.624 8.837 8.624 8.742 30,983 +0.17(+1.98%)
Oct 30, 2008 8.690 8.734 8.211 8.572 40,332 -0.12(-1.36%)
Oct 29, 2008 8.867 8.911 8.477 8.690 22,764 -0.03(-0.34%)
Oct 28, 2008 8.771 8.771 8.499 8.720 23,040 -0.10(-1.09%)
Oct 27, 2008 8.675 8.845 8.359 8.815 44,949 +0.14(+1.61%)
Oct 24, 2008 8.867 9.051 8.616 8.675 41,258 -0.63(-6.80%)
Oct 23, 2008 9.994 9.994 9.206 9.309 44,713 -0.22(-2.32%)
Oct 22, 2008 9.640 9.717 9.360 9.530 52,696 -0.12(-1.22%)
Oct 21, 2008 9.589 9.684 9.574 9.647 24,134 +0.04(+0.42%)
Oct 20, 2008 9.670 9.670 9.500 9.607 7,481 +0.03(+0.35%)
Oct 17, 2008 9.471 9.662 9.471 9.574 23,777 +0.00(+0.00%)
Oct 16, 2008 9.058 9.684 9.021 9.574 78,902 +0.22(+2.36%)
Oct 15, 2008 9.412 9.795 8.499 9.353 55,513 -0.78(-7.70%)
Oct 14, 2008 10.60 10.60 9.927 10.13 13,893 -0.13(-1.22%)
Oct 13, 2008 10.90 10.90 10.03 10.26 12,529 +0.24(+2.43%)
Oct 10, 2008 10.83 10.87 9.206 10.02 65,929 -1.44(-12.54%)
Oct 09, 2008 11.37 11.45 10.61 11.45 34,344 +0.44(+4.01%)
Oct 08, 2008 9.994 11.45 9.994 11.01 37,300 +0.17(+1.56%)
Oct 07, 2008 11.05 11.10 10.84 10.84 12,784 +0.11(+1.03%)
Oct 06, 2008 11.23 11.23 10.16 10.73 52,458 -0.72(-6.30%)
Oct 03, 2008 11.41 11.45 11.22 11.45 16,872 -0.13(-1.14%)
Oct 02, 2008 10.67 11.78 10.67 11.58 34,431 +0.35(+3.08%)
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.