Argan Inc (NY: AGX )

48.07 USD +0.07 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.330 8.390 8.260 8.330 10,950 +0.01(+0.17%)
Jul 29, 2010 8.410 8.590 8.301 8.316 10,112 -0.10(-1.24%)
Jul 28, 2010 8.510 8.570 8.280 8.420 25,147 -0.12(-1.41%)
Jul 27, 2010 8.610 8.780 8.520 8.540 23,370 -0.07(-0.81%)
Jul 26, 2010 8.660 8.760 8.510 8.610 25,488 -0.10(-1.15%)
Jul 23, 2010 8.710 8.790 8.650 8.710 13,229 -0.06(-0.68%)
Jul 22, 2010 8.860 8.950 8.690 8.770 9,849 -0.07(-0.79%)
Jul 21, 2010 8.870 9.000 8.810 8.840 7,937 -0.04(-0.45%)
Jul 20, 2010 8.670 8.910 8.670 8.880 7,243 +0.11(+1.25%)
Jul 19, 2010 8.930 8.930 8.720 8.770 6,198 -0.07(-0.79%)
Jul 16, 2010 8.840 9.250 8.840 8.840 21,459 -0.09(-1.01%)
Jul 15, 2010 8.980 9.000 8.930 8.930 6,062 -0.05(-0.56%)
Jul 14, 2010 9.140 9.330 8.780 8.980 8,744 -0.23(-2.50%)
Jul 13, 2010 9.210 9.210 9.010 9.210 670 +0.19(+2.11%)
Jul 12, 2010 9.250 9.250 9.010 9.020 4,441 -0.23(-2.49%)
Jul 09, 2010 9.250 9.270 8.910 9.250 8,413 +0.27(+3.01%)
Jul 08, 2010 8.980 9.800 8.240 8.980 191,989 -0.33(-3.54%)
Jul 07, 2010 9.310 9.620 9.060 9.310 15,767 -0.26(-2.72%)
Jul 06, 2010 9.570 10.56 9.390 9.570 343 -0.88(-8.42%)
Jul 02, 2010 10.45 10.91 10.45 10.45 6,816 +0.20(+1.95%)
Jul 01, 2010 10.36 10.37 10.19 10.25 4,025 -0.18(-1.73%)
Jun 30, 2010 10.43 10.61 10.00 10.43 537 +0.35(+3.47%)
Jun 29, 2010 10.59 10.89 9.780 10.08 13,907 -0.33(-3.17%)
Jun 25, 2010 10.41 10.41 9.700 10.41 226,969 +0.46(+4.62%)
Jun 24, 2010 10.25 10.25 9.500 9.950 16,223 -0.29(-2.83%)
Jun 23, 2010 10.06 10.49 10.06 10.24 6,040 +0.13(+1.29%)
Jun 22, 2010 10.11 10.26 9.940 10.11 190 +0.01(+0.10%)
Jun 21, 2010 10.37 10.40 10.06 10.10 4,787 -0.16(-1.56%)
Jun 18, 2010 10.26 10.53 10.24 10.26 22,483 +0.05(+0.49%)
Jun 17, 2010 10.32 10.34 10.14 10.21 2,537 -0.15(-1.45%)
Jun 16, 2010 10.75 10.75 10.36 10.36 3,700 -0.49(-4.52%)
Jun 15, 2010 10.85 10.98 10.71 10.85 330 -0.15(-1.36%)
Jun 14, 2010 10.32 11.00 10.24 11.00 5,920 +0.73(+7.11%)
Jun 11, 2010 10.70 10.75 10.16 10.27 7,657 -0.61(-5.61%)
Jun 10, 2010 10.88 10.88 10.40 10.88 307 +0.53(+5.12%)
Jun 09, 2010 10.62 10.68 10.26 10.35 6,600 -0.16(-1.52%)
Jun 08, 2010 9.980 10.60 9.930 10.51 7,900 +0.47(+4.68%)
Jun 07, 2010 10.00 10.23 9.870 10.04 15,143 -0.06(-0.59%)
Jun 04, 2010 10.10 10.57 9.760 10.10 12,308 -0.52(-4.90%)
Jun 03, 2010 10.72 11.04 10.44 10.62 7,522 -0.20(-1.85%)
Jun 02, 2010 10.82 10.88 9.900 10.82 16,172 +0.32(+3.05%)
Jun 01, 2010 10.50 10.76 9.990 10.50 268 -0.27(-2.51%)
May 28, 2010 10.77 10.79 10.26 10.77 20,414 +0.03(+0.28%)
May 27, 2010 10.06 10.78 10.06 10.74 12,543 +0.68(+6.76%)
May 26, 2010 10.06 11.00 9.520 10.06 269 +0.06(+0.60%)
May 25, 2010 9.770 10.10 9.530 10.00 53,739 -0.17(-1.67%)
May 24, 2010 10.25 10.49 9.970 10.17 31,896 -0.15(-1.45%)
May 21, 2010 10.40 10.76 10.21 10.32 22,329 -0.15(-1.43%)
May 20, 2010 10.89 10.89 10.46 10.47 7,492 -0.59(-5.33%)
May 19, 2010 10.95 11.12 10.83 11.06 6,805 +0.02(+0.18%)
May 18, 2010 11.48 11.48 10.99 11.04 5,086 -0.12(-1.08%)
May 17, 2010 11.25 11.45 10.72 11.16 10,080 +0.01(+0.09%)
May 14, 2010 11.15 11.48 11.06 11.15 10,756 -0.24(-2.11%)
May 13, 2010 11.48 11.49 11.27 11.39 6,317 +0.02(+0.18%)
May 12, 2010 10.63 11.37 10.63 11.37 28,700 +0.80(+7.57%)
May 11, 2010 10.62 10.74 10.50 10.57 9,904 -0.03(-0.28%)
May 10, 2010 10.32 10.60 10.26 10.60 17,844 -0.15(-1.40%)
May 07, 2010 10.90 10.99 10.12 10.75 35,144 -0.24(-2.18%)
May 06, 2010 11.08 11.18 10.50 10.99 35,979 -0.07(-0.63%)
May 05, 2010 10.77 11.07 10.50 11.06 20,385 +0.06(+0.55%)
May 04, 2010 11.01 11.01 10.61 11.00 25,994 -0.09(-0.81%)
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.