Argan Inc (NY: AGX )

48.58 USD +1.14 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.70 12.70 12.50 12.50 4,810 -0.30(-2.34%)
Apr 29, 2008 13.00 13.00 12.70 12.80 6,930 -0.20(-1.54%)
Apr 28, 2008 13.30 13.45 12.73 13.00 7,441 -0.25(-1.89%)
Apr 25, 2008 13.00 13.80 12.40 13.25 62,758 -0.15(-1.12%)
Apr 24, 2008 13.18 13.40 13.18 13.40 5,100 +0.15(+1.13%)
Apr 23, 2008 13.00 13.25 12.80 13.25 2,600 +0.12(+0.95%)
Apr 22, 2008 12.60 13.15 12.60 13.12 4,100 +0.43(+3.35%)
Apr 21, 2008 12.52 12.70 12.45 12.70 7,399 +0.03(+0.24%)
Apr 18, 2008 13.10 13.10 12.67 12.67 9,500 -0.53(-4.02%)
Apr 17, 2008 13.40 13.40 13.20 13.20 7,952 -0.10(-0.75%)
Apr 16, 2008 13.63 13.63 13.30 13.30 9,500 -0.19(-1.41%)
Apr 15, 2008 13.60 13.60 13.35 13.49 1,600 -0.04(-0.30%)
Apr 14, 2008 13.70 13.75 13.20 13.53 18,852 -0.47(-3.36%)
Apr 11, 2008 14.00 14.00 13.85 14.00 1,501 -0.05(-0.36%)
Apr 10, 2008 14.30 14.30 13.65 14.05 12,418 -0.38(-2.63%)
Apr 09, 2008 14.60 14.85 14.35 14.43 12,800 -0.07(-0.48%)
Apr 08, 2008 14.94 14.97 14.45 14.50 34,216 -0.15(-1.02%)
Apr 07, 2008 13.60 14.65 13.60 14.65 57,602 +1.05(+7.72%)
Apr 04, 2008 14.00 14.00 13.60 13.60 12,276 -0.15(-1.09%)
Apr 03, 2008 13.80 13.83 13.70 13.75 6,751 +0.05(+0.36%)
Apr 02, 2008 13.75 13.95 13.70 13.70 7,651 -0.11(-0.80%)
Apr 01, 2008 13.81 13.81 13.65 13.81 7,200 +0.08(+0.58%)
Mar 31, 2008 13.14 13.73 13.14 13.73 18,920 +0.73(+5.62%)
Mar 28, 2008 12.79 13.20 12.79 13.00 74,100 +0.25(+1.96%)
Mar 27, 2008 12.23 13.49 12.23 12.75 56,840 +0.65(+5.37%)
Mar 26, 2008 12.29 12.30 12.10 12.10 13,300 -0.06(-0.49%)
Mar 25, 2008 11.21 13.44 11.21 12.16 15,141 +0.53(+4.56%)
Mar 24, 2008 11.11 11.75 11.11 11.63 3,000 +0.28(+2.47%)
Mar 21, 2008 11.71 11.75 11.35 11.35 6,500 +0.00(+0.00%)
Mar 20, 2008 11.71 11.75 11.35 11.35 6,500 -0.36(-3.07%)
Mar 19, 2008 12.10 12.10 11.65 11.71 1,600 -0.29(-2.42%)
Mar 18, 2008 12.00 12.15 12.00 12.00 4,400 -0.03(-0.25%)
Mar 17, 2008 12.09 12.70 11.05 12.03 24,225 -0.06(-0.50%)
Mar 14, 2008 12.20 12.25 12.05 12.09 5,900 -0.16(-1.31%)
Mar 13, 2008 11.82 12.45 11.75 12.25 17,700 +0.15(+1.24%)
Mar 12, 2008 12.25 12.25 12.00 12.10 4,700 -0.15(-1.22%)
Mar 11, 2008 12.29 12.29 12.21 12.25 4,200 +0.00(+0.00%)
Mar 10, 2008 12.29 12.29 12.19 12.25 21,400 +0.00(+0.00%)
Mar 07, 2008 12.09 12.48 12.09 12.25 78,400 +0.07(+0.57%)
Mar 06, 2008 11.79 12.18 11.75 12.18 15,525 +0.46(+3.92%)
Mar 05, 2008 11.78 11.85 11.71 11.72 12,800 +0.02(+0.17%)
Mar 04, 2008 11.75 11.75 11.70 11.70 1,450 -0.05(-0.43%)
Mar 03, 2008 11.58 11.85 11.55 11.75 5,400 +0.24(+2.09%)
Feb 29, 2008 11.61 12.00 11.35 11.51 45,600 -0.19(-1.62%)
Feb 28, 2008 11.65 11.70 11.56 11.70 5,000 +0.10(+0.86%)
Feb 27, 2008 11.60 11.60 11.60 11.60 600 -0.05(-0.43%)
Feb 26, 2008 11.65 11.65 11.65 11.65 1,000 -0.08(-0.68%)
Feb 25, 2008 11.70 12.04 11.65 11.73 20,100 +0.05(+0.43%)
Feb 22, 2008 11.58 11.70 11.58 11.68 7,100 +0.03(+0.26%)
Feb 21, 2008 11.56 11.65 11.23 11.65 19,400 +0.02(+0.17%)
Feb 20, 2008 11.61 11.63 11.61 11.63 400 +0.03(+0.26%)
Feb 19, 2008 11.65 11.68 11.50 11.60 16,300 -0.01(-0.07%)
Feb 18, 2008 11.57 11.64 11.50 11.61 0 +0.00(+0.00%)
Feb 15, 2008 11.57 11.64 11.50 11.61 2,100 -0.01(-0.10%)
Feb 14, 2008 11.63 11.70 11.62 11.62 5,200 -0.08(-0.68%)
Feb 13, 2008 11.75 11.79 11.65 11.70 22,800 -0.02(-0.17%)
Feb 12, 2008 11.75 11.75 11.52 11.72 1,800 +0.03(+0.26%)
Feb 11, 2008 11.40 11.73 11.21 11.69 4,000 +0.13(+1.12%)
Feb 08, 2008 11.35 11.60 11.35 11.56 1,900 -0.15(-1.28%)
Feb 07, 2008 11.70 11.80 11.40 11.71 33,100 +0.01(+0.09%)
Feb 06, 2008 11.60 11.76 11.51 11.70 21,380 +0.20(+1.74%)
Feb 05, 2008 11.65 11.65 11.48 11.50 40,742 -0.05(-0.43%)
Feb 04, 2008 11.65 11.75 11.55 11.55 32,300 +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.