Argan Inc (NY: AGX )

40.48 USD +0.82 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 26.94 27.56 27.56 27.56 101,000 +0.54(+2.00%)
Dec 30, 2013 27.00 27.09 26.74 27.02 63,544 -0.01(-0.04%)
Dec 27, 2013 26.90 27.50 26.41 27.03 55,266 +0.26(+0.97%)
Dec 26, 2013 26.88 26.88 26.48 26.77 71,167 +0.09(+0.34%)
Dec 24, 2013 26.82 26.82 26.41 26.68 35,606 -0.02(-0.07%)
Dec 23, 2013 27.00 27.01 26.42 26.70 71,959 -0.13(-0.48%)
Dec 20, 2013 26.94 26.94 26.59 26.83 127,605 -0.11(-0.41%)
Dec 19, 2013 27.04 27.40 26.72 26.94 62,138 -0.06(-0.22%)
Dec 18, 2013 26.85 27.35 25.87 27.00 92,194 +0.12(+0.45%)
Dec 17, 2013 27.15 27.20 26.76 26.88 44,040 -0.26(-0.96%)
Dec 16, 2013 26.66 27.20 26.47 27.14 81,540 +0.72(+2.73%)
Dec 13, 2013 26.19 26.60 26.07 26.42 75,501 +0.42(+1.62%)
Dec 12, 2013 25.22 26.00 25.09 26.00 83,336 +0.76(+3.01%)
Dec 11, 2013 25.95 25.97 25.13 25.24 63,151 -0.65(-2.51%)
Dec 10, 2013 24.90 25.92 24.90 25.89 106,957 +1.02(+4.10%)
Dec 09, 2013 25.09 25.62 24.70 24.87 141,657 -0.28(-1.11%)
Dec 06, 2013 22.50 25.19 22.50 25.15 513,070 +3.78(+17.69%)
Dec 05, 2013 21.34 21.71 20.89 21.37 42,302 +0.06(+0.28%)
Dec 04, 2013 21.50 21.59 21.23 21.31 43,280 -0.21(-0.98%)
Dec 03, 2013 22.87 22.87 20.55 21.52 192,845 -1.31(-5.74%)
Dec 02, 2013 23.53 23.57 22.50 22.83 50,811 -0.62(-2.64%)
Nov 29, 2013 23.10 23.60 23.05 23.45 39,400 +0.48(+2.09%)
Nov 27, 2013 22.65 23.00 22.65 22.97 50,513 +0.35(+1.55%)
Nov 26, 2013 22.47 22.68 22.37 22.62 63,453 +0.12(+0.53%)
Nov 25, 2013 22.37 22.82 22.35 22.50 48,695 +0.13(+0.58%)
Nov 22, 2013 22.66 22.74 22.29 22.37 48,977 -0.31(-1.37%)
Nov 21, 2013 22.94 23.41 22.50 22.68 61,894 -0.13(-0.57%)
Nov 20, 2013 23.19 23.22 22.71 22.81 34,195 -0.29(-1.26%)
Nov 19, 2013 23.10 23.17 22.96 23.10 71,864 +0.08(+0.35%)
Nov 18, 2013 23.00 23.16 22.87 23.02 47,827 +0.15(+0.66%)
Nov 15, 2013 22.58 22.99 22.45 22.87 49,287 +0.23(+1.02%)
Nov 14, 2013 22.68 22.83 22.59 22.64 25,930 +0.26(+1.16%)
Nov 12, 2013 22.56 22.74 22.24 22.38 28,342 -0.28(-1.24%)
Nov 11, 2013 23.18 23.25 22.55 22.66 33,396 -0.45(-1.95%)
Nov 08, 2013 22.77 23.39 22.33 23.11 71,476 +0.30(+1.32%)
Nov 07, 2013 23.15 23.16 22.52 22.81 58,366 -0.21(-0.91%)
Nov 06, 2013 23.12 23.15 22.29 23.02 27,223 +0.04(+0.17%)
Nov 05, 2013 23.07 23.17 22.82 22.98 72,711 -0.12(-0.52%)
Nov 04, 2013 22.81 23.30 22.69 23.10 64,775 +0.46(+2.03%)
Nov 01, 2013 22.20 22.70 22.03 22.64 67,057 +0.39(+1.75%)
Oct 31, 2013 23.07 23.07 22.24 22.25 49,875 -0.75(-3.26%)
Oct 30, 2013 23.05 23.29 22.81 23.00 68,957 +0.13(+0.57%)
Oct 29, 2013 22.77 23.14 22.70 22.87 47,940 +0.08(+0.35%)
Oct 28, 2013 22.45 22.88 22.25 22.79 79,537 +0.34(+1.51%)
Oct 25, 2013 22.60 22.60 22.00 22.45 60,929 -0.06(-0.27%)
Oct 24, 2013 22.18 22.57 21.83 22.51 58,183 +0.33(+1.49%)
Oct 23, 2013 22.25 22.55 22.13 22.18 74,632 -0.08(-0.36%)
Oct 22, 2013 21.99 22.29 21.85 22.26 54,286 +0.38(+1.74%)
Oct 21, 2013 21.60 22.08 21.25 21.88 100,981 +0.30(+1.39%)
Oct 18, 2013 21.75 21.79 21.47 21.58 70,267 +0.00(+0.00%)
Oct 17, 2013 21.36 21.61 21.36 21.58 44,115 +0.22(+1.03%)
Oct 16, 2013 21.54 21.65 21.29 21.36 50,040 -0.03(-0.14%)
Oct 15, 2013 21.50 21.51 21.27 21.39 42,802 -0.09(-0.42%)
Oct 14, 2013 21.55 21.55 21.22 21.48 35,575 -0.08(-0.37%)
Oct 11, 2013 21.17 21.72 21.17 21.56 45,791 +0.36(+1.70%)
Oct 10, 2013 21.06 21.60 21.02 21.20 64,291 -0.20(-0.93%)
Oct 09, 2013 21.27 21.60 21.05 21.40 51,925 +0.24(+1.13%)
Oct 08, 2013 21.43 21.57 21.01 21.16 70,447 -0.12(-0.56%)
Oct 07, 2013 21.50 21.83 21.13 21.28 28,877 -0.24(-1.12%)
Oct 04, 2013 21.50 21.74 21.46 21.52 30,475 +0.00(+0.00%)
Oct 03, 2013 21.99 22.13 21.50 21.52 41,302 -0.47(-2.14%)
Oct 02, 2013 22.18 22.45 21.99 21.99 51,297 -0.24(-1.08%)
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.