Argan Inc (NY: AGX )

38.44 USD -0.38 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.82 11.24 10.69 11.24 0 +0.34(+3.12%)
Jan 29, 2009 10.98 11.00 10.35 10.90 16,084 -0.10(-0.91%)
Jan 28, 2009 10.70 11.09 10.55 11.00 12,250 +0.69(+6.69%)
Jan 27, 2009 9.900 10.35 9.900 10.31 2,455 +0.33(+3.31%)
Jan 26, 2009 9.900 10.01 9.900 9.980 2,800 -0.02(-0.20%)
Jan 23, 2009 9.510 10.00 9.500 10.00 21,526 -0.02(-0.20%)
Jan 22, 2009 10.08 10.08 9.810 10.02 4,190 -0.03(-0.30%)
Jan 21, 2009 9.600 10.10 9.500 10.05 5,563 +0.41(+4.25%)
Jan 20, 2009 9.800 9.800 9.500 9.640 2,700 +0.04(+0.42%)
Jan 16, 2009 9.080 9.630 9.080 9.600 6,900 +0.42(+4.58%)
Jan 15, 2009 8.690 9.490 8.370 9.180 19,420 +0.38(+4.32%)
Jan 14, 2009 9.750 9.770 8.800 8.800 8,400 -1.02(-10.39%)
Jan 13, 2009 9.960 10.00 9.240 9.820 15,755 -0.03(-0.30%)
Jan 12, 2009 10.33 10.33 9.850 9.850 82,552 -0.52(-5.01%)
Jan 09, 2009 10.52 10.52 10.33 10.37 1,200 -0.28(-2.63%)
Jan 08, 2009 10.51 10.65 10.50 10.65 9,100 +0.04(+0.42%)
Jan 07, 2009 10.89 10.89 10.31 10.61 14,223 -0.07(-0.70%)
Jan 06, 2009 10.80 11.00 10.68 10.68 8,968 -0.17(-1.57%)
Jan 05, 2009 11.09 11.14 10.80 10.85 7,101 -0.23(-2.08%)
Jan 02, 2009 10.95 11.08 10.70 11.08 0 +0.18(+1.65%)
Jan 01, 2009 10.30 11.00 10.30 10.90 0 +0.00(+0.00%)
Dec 31, 2008 10.30 11.00 10.30 10.90 20,170 +0.35(+3.32%)
Dec 30, 2008 10.55 10.60 10.30 10.55 16,654 +0.15(+1.44%)
Dec 29, 2008 10.60 10.76 10.40 10.40 10,704 -0.22(-2.07%)
Dec 26, 2008 10.73 10.79 10.62 10.62 4,588 -0.04(-0.35%)
Dec 24, 2008 10.68 10.68 10.66 10.66 444 +0.01(+0.07%)
Dec 23, 2008 10.61 10.70 10.61 10.65 2,100 +0.02(+0.19%)
Dec 22, 2008 10.40 10.64 10.39 10.63 10,149 +0.33(+3.20%)
Dec 19, 2008 10.68 10.74 10.30 10.30 32,166 -0.30(-2.83%)
Dec 18, 2008 11.75 11.83 10.57 10.60 55,149 -1.39(-11.59%)
Dec 17, 2008 11.54 11.99 11.54 11.99 10,400 +0.44(+3.81%)
Dec 16, 2008 11.65 12.00 11.00 11.55 47,000 -0.20(-1.70%)
Dec 15, 2008 11.50 12.10 11.38 11.75 33,260 +0.20(+1.73%)
Dec 12, 2008 11.95 11.95 11.28 11.55 22,650 -0.51(-4.23%)
Dec 11, 2008 12.59 12.65 12.05 12.06 14,995 -0.46(-3.67%)
Dec 10, 2008 12.51 12.80 12.31 12.52 11,279 +0.12(+0.97%)
Dec 09, 2008 12.39 12.65 11.70 12.40 34,551 +0.93(+8.11%)
Dec 08, 2008 11.00 11.82 11.00 11.47 14,300 +0.47(+4.27%)
Dec 05, 2008 11.00 11.48 10.80 11.00 25,450 +0.06(+0.55%)
Dec 04, 2008 10.50 11.50 10.46 10.94 50,947 +0.39(+3.70%)
Dec 03, 2008 10.27 10.56 10.05 10.55 56,559 +0.39(+3.79%)
Dec 02, 2008 9.900 10.19 9.810 10.16 12,188 +0.26(+2.68%)
Dec 01, 2008 10.25 10.25 9.500 9.900 21,178 -0.27(-2.65%)
Nov 28, 2008 9.870 10.25 9.870 10.17 10,600 +0.37(+3.78%)
Nov 26, 2008 8.670 9.840 8.670 9.800 83,305 +1.30(+15.29%)
Nov 25, 2008 9.360 9.500 8.500 8.500 33,452 -0.83(-8.90%)
Nov 24, 2008 9.270 9.510 9.230 9.330 12,550 +0.09(+0.97%)
Nov 21, 2008 9.000 9.290 8.920 9.240 26,778 +0.14(+1.54%)
Nov 20, 2008 9.610 9.610 9.000 9.100 55,204 -0.63(-6.47%)
Nov 19, 2008 9.670 9.980 9.670 9.730 3,119 -0.18(-1.82%)
Nov 18, 2008 9.754 9.940 9.495 9.910 23,880 +0.06(+0.61%)
Nov 17, 2008 10.15 10.15 9.650 9.850 37,771 -0.17(-1.70%)
Nov 14, 2008 10.30 10.30 9.580 10.02 117,674 -0.30(-2.91%)
Nov 13, 2008 9.500 10.32 9.410 10.32 21,391 +0.52(+5.31%)
Nov 12, 2008 10.80 10.80 9.680 9.800 38,579 -0.45(-4.39%)
Nov 11, 2008 10.35 10.35 10.20 10.25 21,364 -0.15(-1.44%)
Nov 10, 2008 11.31 11.34 10.40 10.40 35,348 -0.73(-6.56%)
Nov 07, 2008 11.25 11.25 11.01 11.13 2,720 +0.06(+0.54%)
Nov 06, 2008 11.05 11.07 10.80 11.07 13,001 +0.27(+2.50%)
Nov 05, 2008 11.22 11.41 10.70 10.80 29,008 -0.80(-6.90%)
Nov 04, 2008 11.62 11.62 11.50 11.60 11,181 -0.10(-0.85%)
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.