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

Argan Inc (NY: AGX )

60.99 +0.30 (+0.49%)
Streaming Delayed 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 (%)
Mar 31, 2009 9.404 9.868 9.404 9.751 25,635 +0.48(+5.16%)
Mar 30, 2009 9.500 9.500 9.206 9.272 26,885 -0.34(-3.52%)
Mar 26, 2009 9.198 9.876 9.198 9.611 36,803 -0.37(-3.69%)
Mar 25, 2009 10.08 10.13 9.979 9.979 13,881 -0.10(-1.02%)
Mar 24, 2009 10.09 10.11 9.898 10.08 9,369 -0.04(-0.44%)
Mar 23, 2009 9.979 10.14 9.979 10.13 38,753 +0.13(+1.33%)
Mar 20, 2009 9.787 10.11 9.787 9.994 11,750 +0.32(+3.27%)
Mar 19, 2009 9.404 9.747 9.404 9.677 9,746 +0.42(+4.53%)
Mar 18, 2009 9.066 9.257 9.058 9.257 11,677 +0.21(+2.36%)
Mar 17, 2009 9.191 9.427 9.044 9.044 22,355 -0.10(-1.13%)
Mar 16, 2009 9.743 9.743 9.147 9.147 9,236 -0.02(-0.24%)
Mar 13, 2009 9.206 9.213 9.044 9.169 0 -0.04(-0.40%)
Mar 12, 2009 8.874 9.279 8.793 9.206 67,160 +0.26(+2.88%)
Mar 11, 2009 8.926 9.014 8.852 8.948 13,665 -0.04(-0.41%)
Mar 10, 2009 8.697 9.095 8.697 8.985 37,680 +0.22(+2.52%)
Mar 09, 2009 8.690 8.830 8.639 8.764 3,340 -0.08(-0.92%)
Mar 06, 2009 8.852 8.852 8.808 8.845 0 -0.04(-0.50%)
Mar 05, 2009 8.727 8.889 8.727 8.889 9,912 +0.00(+0.00%)
Mar 04, 2009 8.690 8.911 8.630 8.889 27,265 +0.14(+1.60%)
Mar 02, 2009 8.911 8.911 8.749 8.749 6,653 -0.16(-1.82%)
Feb 27, 2009 8.918 9.051 8.845 8.911 0 -0.11(-1.22%)
Feb 26, 2009 8.985 9.066 8.933 9.021 3,802 +0.03(+0.33%)
Feb 25, 2009 8.837 8.992 8.285 8.992 12,792 +0.08(+0.91%)
Feb 24, 2009 8.690 8.948 8.373 8.911 9,460 -0.04(-0.49%)
Feb 23, 2009 9.088 9.088 8.955 8.955 4,616 -0.10(-1.14%)
Feb 20, 2009 8.924 9.066 8.918 9.058 3,258 +0.12(+1.32%)
Feb 19, 2009 9.066 9.110 8.874 8.940 5,025 +0.02(+0.25%)
Feb 18, 2009 8.874 8.963 8.764 8.918 3,802 -0.08(-0.89%)
Feb 17, 2009 9.014 9.014 8.911 8.999 1,901 -0.07(-0.74%)
Feb 13, 2009 9.184 9.184 8.616 9.066 3,802 +0.03(+0.33%)
Feb 12, 2009 8.882 9.107 8.653 9.036 17,584 +0.04(+0.41%)
Feb 11, 2009 8.801 9.103 8.543 8.999 11,134 +0.15(+1.75%)
Feb 10, 2009 9.044 9.044 8.734 8.845 4,752 -0.27(-2.91%)
Feb 09, 2009 9.117 9.190 9.066 9.110 12,085 -0.09(-0.96%)
Feb 06, 2009 8.940 9.198 8.874 9.198 32,045 +0.26(+2.88%)
Feb 05, 2009 8.727 8.948 8.727 8.940 33,675 +0.26(+2.97%)
Feb 04, 2009 8.469 8.727 8.469 8.683 15,982 +0.13(+1.55%)
Feb 03, 2009 8.432 8.616 8.351 8.550 8,690 +0.18(+2.11%)
Feb 02, 2009 8.204 8.418 8.152 8.373 15,091 +0.10(+1.16%)
Jan 30, 2009 7.968 8.278 7.873 8.278 0 +0.25(+3.12%)
Jan 29, 2009 8.086 8.101 7.622 8.027 21,839 -0.07(-0.91%)
Jan 28, 2009 7.880 8.167 7.770 8.101 16,633 +0.51(+6.69%)
Jan 27, 2009 7.291 7.622 7.291 7.593 3,333 +0.24(+3.31%)
Jan 26, 2009 7.291 7.372 7.291 7.350 3,802 -0.01(-0.20%)
Jan 23, 2009 7.004 7.364 6.996 7.364 29,229 -0.01(-0.20%)
Jan 22, 2009 7.423 7.423 7.225 7.379 5,689 -0.02(-0.30%)
Jan 21, 2009 7.070 7.438 6.996 7.401 7,553 +0.30(+4.25%)
Jan 20, 2009 7.217 7.217 6.996 7.099 3,666 +0.03(+0.42%)
Jan 16, 2009 6.687 7.092 6.687 7.070 9,369 +0.31(+4.58%)
Jan 15, 2009 6.400 6.989 6.164 6.761 26,369 +0.28(+4.32%)
Jan 14, 2009 7.180 7.195 6.481 6.481 11,406 -0.75(-10.39%)
Jan 13, 2009 7.335 7.364 6.805 7.232 21,393 -0.02(-0.30%)
Jan 12, 2009 7.608 7.608 7.254 7.254 112,094 -0.38(-5.01%)
Jan 09, 2009 7.747 7.747 7.608 7.637 1,629 -0.21(-2.63%)
Jan 08, 2009 7.740 7.843 7.733 7.843 12,356 +0.03(+0.42%)
Jan 07, 2009 8.020 8.020 7.593 7.810 19,312 -0.06(-0.70%)
Jan 06, 2009 7.954 8.101 7.865 7.865 12,177 -0.13(-1.57%)
Jan 05, 2009 8.167 8.204 7.954 7.990 9,642 -0.17(-2.08%)
Jan 02, 2009 8.064 8.160 7.880 8.160 0 +0.13(+1.65%)
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.