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

Argan Inc (NY: AGX )

60.99 UNCHANGED
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 (%)
Sep 30, 2010 6.901 6.901 6.665 6.886 347 +0.11(+1.63%)
Sep 29, 2010 6.753 6.820 6.731 6.775 22,121 +0.03(+0.44%)
Sep 28, 2010 6.326 6.820 6.297 6.746 24,258 +0.48(+7.64%)
Sep 27, 2010 6.260 6.319 6.201 6.267 402,642 +0.07(+1.19%)
Sep 24, 2010 5.928 6.245 5.855 6.194 50,773 +0.07(+1.20%)
Sep 23, 2010 6.024 6.260 6.024 6.120 406 +0.05(+0.85%)
Sep 22, 2010 6.260 6.274 6.011 6.068 22,687 -0.19(-3.06%)
Sep 21, 2010 6.304 6.473 6.223 6.260 49,218 -0.07(-1.05%)
Sep 20, 2010 6.164 6.333 6.164 6.326 37,584 +0.17(+2.75%)
Sep 17, 2010 6.157 6.297 6.157 6.157 81,613 -0.11(-1.76%)
Sep 15, 2010 6.245 6.326 6.223 6.267 42,417 +0.04(+0.59%)
Sep 14, 2010 6.216 6.275 6.216 6.230 43,249 -0.02(-0.35%)
Sep 13, 2010 6.297 6.326 6.179 6.252 34,295 +0.00(+0.00%)
Sep 10, 2010 6.120 6.267 6.120 6.252 32,891 +0.16(+2.66%)
Sep 09, 2010 6.039 6.171 6.017 6.090 13,296 +0.13(+2.10%)
Sep 08, 2010 6.113 6.127 5.965 5.965 13,457 -0.11(-1.82%)
Sep 07, 2010 6.017 6.370 5.987 6.076 331 +0.06(+0.98%)
Sep 03, 2010 6.009 6.090 5.906 6.017 23,588 +0.06(+0.99%)
Sep 02, 2010 5.995 5.995 5.899 5.958 164 +0.03(+0.50%)
Sep 01, 2010 5.951 5.973 5.892 5.928 37,105 +0.01(+0.25%)
Aug 31, 2010 5.906 5.951 5.892 5.914 7,731 -0.01(-0.12%)
Aug 30, 2010 6.238 6.370 5.921 5.921 17,379 -0.29(-4.74%)
Aug 27, 2010 6.216 6.260 5.995 6.216 35,749 +0.23(+3.81%)
Aug 26, 2010 5.840 6.054 5.833 5.987 232 +0.18(+3.04%)
Aug 25, 2010 5.649 5.840 5.626 5.811 229 +0.13(+2.20%)
Aug 24, 2010 5.671 5.877 5.671 5.685 931 -0.01(-0.13%)
Aug 23, 2010 5.744 5.928 5.663 5.693 49,147 +0.17(+3.07%)
Aug 20, 2010 5.501 5.619 5.450 5.523 29,256 +0.02(+0.40%)
Aug 19, 2010 5.634 5.766 5.501 5.501 346 -0.13(-2.23%)
Aug 18, 2010 5.766 5.825 5.619 5.626 3,394 -0.16(-2.80%)
Aug 17, 2010 5.825 5.825 5.707 5.788 552 +0.01(+0.13%)
Aug 16, 2010 5.604 5.818 5.604 5.781 14,425 +0.18(+3.15%)
Aug 13, 2010 5.604 5.796 5.545 5.604 11,655 -0.21(-3.67%)
Aug 12, 2010 5.892 5.987 5.818 5.818 18,123 -0.15(-2.47%)
Aug 11, 2010 6.216 6.216 5.965 5.965 21,598 -0.24(-3.91%)
Aug 10, 2010 6.245 6.267 6.186 6.208 427 -0.07(-1.06%)
Aug 09, 2010 6.311 6.311 6.245 6.275 44,130 +0.01(+0.24%)
Aug 06, 2010 6.260 6.290 6.201 6.260 18,665 +0.00(+0.00%)
Aug 05, 2010 6.061 6.356 6.061 6.260 20,605 +0.15(+2.53%)
Aug 04, 2010 6.039 6.131 6.032 6.105 25,920 +0.07(+1.10%)
Aug 03, 2010 6.076 6.142 6.024 6.039 17,496 -0.07(-1.09%)
Aug 02, 2010 6.120 6.216 6.061 6.105 14,952 -0.03(-0.48%)
Jul 30, 2010 6.135 6.179 6.083 6.135 14,868 +0.01(+0.17%)
Jul 29, 2010 6.194 6.326 6.113 6.124 13,730 -0.08(-1.24%)
Jul 28, 2010 6.267 6.311 6.098 6.201 34,146 -0.09(-1.41%)
Jul 27, 2010 6.341 6.466 6.275 6.289 31,733 -0.05(-0.81%)
Jul 26, 2010 6.378 6.451 6.267 6.341 34,609 -0.07(-1.15%)
Jul 23, 2010 6.414 6.473 6.370 6.414 17,963 -0.04(-0.68%)
Jul 22, 2010 6.525 6.591 6.400 6.459 13,373 -0.05(-0.79%)
Jul 21, 2010 6.532 6.628 6.488 6.510 10,777 -0.03(-0.45%)
Jul 20, 2010 6.385 6.562 6.385 6.540 9,835 +0.08(+1.25%)
Jul 19, 2010 6.576 6.576 6.422 6.459 8,416 -0.05(-0.79%)
Jul 16, 2010 6.510 6.812 6.510 6.510 29,138 -0.07(-1.01%)
Jul 15, 2010 6.613 6.628 6.576 6.576 8,231 -0.04(-0.56%)
Jul 14, 2010 6.731 6.871 6.466 6.613 11,873 -0.17(-2.50%)
Jul 13, 2010 6.783 6.783 6.635 6.783 909 +0.14(+2.11%)
Jul 12, 2010 6.812 6.812 6.635 6.643 6,030 -0.17(-2.49%)
Jul 09, 2010 6.812 6.827 6.562 6.812 11,423 +0.20(+3.01%)
Jul 08, 2010 6.613 7.217 6.068 6.613 260,695 -0.24(-3.54%)
Jul 07, 2010 6.856 7.085 6.672 6.856 21,409 -0.19(-2.72%)
Jul 06, 2010 7.048 7.777 6.915 7.048 465 -0.65(-8.42%)
Jul 02, 2010 7.696 8.033 7.696 7.696 9,255 +0.15(+1.95%)
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.