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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing 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 (%)
May 29, 2009 10.16 10.45 10.04 10.44 135,487 +0.21(+2.02%)
May 28, 2009 10.02 10.23 9.787 10.23 52,281 +0.11(+1.09%)
May 27, 2009 10.13 10.33 10.06 10.12 7,875 -0.16(-1.58%)
May 26, 2009 10.41 10.46 10.17 10.28 32,170 -0.04(-0.36%)
May 22, 2009 10.26 10.37 10.19 10.32 43,139 +0.24(+2.34%)
May 21, 2009 10.27 10.30 9.942 10.08 38,111 -0.21(-2.07%)
May 20, 2009 9.957 10.30 9.821 10.30 21,590 +0.36(+3.63%)
May 19, 2009 9.419 9.942 9.382 9.935 24,034 +0.53(+5.64%)
May 18, 2009 9.427 9.611 9.404 9.404 9,050 +0.02(+0.24%)
May 15, 2009 9.463 9.463 9.272 9.382 13,110 +0.04(+0.39%)
May 14, 2009 9.066 9.412 9.066 9.346 11,582 +0.34(+3.76%)
May 13, 2009 9.066 9.066 8.926 9.007 6,925 -0.02(-0.24%)
May 12, 2009 9.382 9.397 8.359 9.029 29,602 -0.32(-3.46%)
May 11, 2009 9.353 9.408 9.309 9.353 14,409 -0.20(-2.08%)
May 08, 2009 9.942 9.942 9.500 9.552 9,464 -0.39(-3.93%)
May 07, 2009 9.972 9.979 9.751 9.942 7,919 -0.04(-0.37%)
May 06, 2009 9.986 9.986 9.927 9.979 4,616 +0.04(+0.37%)
May 05, 2009 9.861 9.942 9.758 9.942 6,069 +0.00(+0.00%)
May 04, 2009 10.10 10.26 9.861 9.942 15,611 +0.03(+0.30%)
May 01, 2009 9.802 9.913 9.625 9.913 3,937 +0.11(+1.13%)
Apr 30, 2009 9.898 9.942 9.802 9.802 9,369 +0.04(+0.45%)
Apr 29, 2009 9.861 10.01 9.758 9.758 21,044 -0.07(-0.67%)
Apr 28, 2009 9.780 9.942 9.780 9.824 9,776 +0.06(+0.60%)
Apr 27, 2009 9.758 9.935 9.758 9.765 7,841 -0.01(-0.08%)
Apr 24, 2009 9.809 9.891 9.765 9.773 3,129 -0.10(-0.97%)
Apr 23, 2009 9.824 9.986 9.795 9.868 6,110 -0.04(-0.37%)
Apr 22, 2009 10.21 10.21 9.905 9.905 31,638 -0.37(-3.58%)
Apr 21, 2009 10.49 10.49 10.17 10.27 23,423 -0.32(-2.99%)
Apr 20, 2009 10.96 10.96 10.53 10.59 13,730 -0.53(-4.77%)
Apr 17, 2009 11.00 11.12 10.83 11.12 8,181 +0.07(+0.67%)
Apr 16, 2009 11.16 11.16 11.05 11.05 31,325 +0.11(+1.01%)
Apr 15, 2009 11.25 11.65 10.91 10.94 63,412 -0.22(-1.98%)
Apr 14, 2009 11.05 11.30 10.83 11.16 32,124 +0.00(+0.00%)
Apr 13, 2009 10.64 11.34 10.64 11.16 54,993 +0.18(+1.68%)
Apr 09, 2009 10.36 11.05 10.14 10.97 22,232 +0.60(+5.82%)
Apr 08, 2009 10.33 10.38 10.13 10.37 20,469 +0.02(+0.21%)
Apr 07, 2009 9.868 10.35 9.287 10.35 35,043 +0.45(+4.54%)
Apr 06, 2009 9.787 9.905 9.758 9.898 13,300 +0.06(+0.60%)
Apr 03, 2009 9.618 9.854 9.206 9.839 30,209 +0.15(+1.52%)
Apr 02, 2009 9.537 10.09 9.515 9.692 23,288 +0.19(+2.02%)
Apr 01, 2009 9.743 9.743 9.353 9.500 15,667 -0.25(-2.57%)
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%)
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.