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

Argan Inc (NY: AGX )

91.88 +3.49 (+3.95%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 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 (%)
Feb 26, 2010 10.49 10.58 10.29 10.58 32,642 +0.07(+0.71%)
Feb 25, 2010 10.39 10.54 10.39 10.51 4,899 -0.01(-0.06%)
Feb 24, 2010 10.49 10.53 10.44 10.52 7,524 -0.01(-0.13%)
Feb 23, 2010 10.20 10.64 10.18 10.53 28,064 -0.07(-0.70%)
Feb 22, 2010 10.86 10.86 10.60 10.60 11,640 -0.26(-2.38%)
Feb 19, 2010 10.85 10.92 10.83 10.86 18,452 +0.00(+0.00%)
Feb 18, 2010 10.90 10.90 10.80 10.86 7,503 +0.00(+0.00%)
Feb 17, 2010 10.85 10.88 10.78 10.86 7,365 +0.05(+0.44%)
Feb 16, 2010 10.90 11.03 10.72 10.81 5,755 -0.01(-0.13%)
Feb 12, 2010 10.92 10.83 10.83 10.83 15,320 -0.10(-0.93%)
Feb 11, 2010 10.47 11.04 10.46 10.93 60,797 +0.41(+3.94%)
Feb 10, 2010 10.41 10.52 10.24 10.52 21,359 +0.03(+0.26%)
Feb 09, 2010 10.41 10.52 10.20 10.49 14,745 +0.10(+0.98%)
Feb 08, 2010 10.33 10.52 10.33 10.39 9,819 +0.05(+0.53%)
Feb 05, 2010 9.965 10.39 9.775 10.33 13,383 +0.37(+3.68%)
Feb 04, 2010 10.07 10.07 9.748 9.965 17,249 -0.12(-1.14%)
Feb 03, 2010 10.02 10.11 9.999 10.08 15,024 +0.06(+0.61%)
Feb 02, 2010 9.816 10.11 9.816 10.02 25,281 +0.18(+1.79%)
Feb 01, 2010 9.640 9.945 9.640 9.843 13,926 +0.20(+2.11%)
Jan 29, 2010 9.490 9.640 9.463 9.640 23,862 +0.17(+1.79%)
Jan 28, 2010 9.490 9.511 9.409 9.470 19,030 -0.03(-0.29%)
Jan 27, 2010 9.422 9.531 9.409 9.497 18,563 +0.03(+0.29%)
Jan 26, 2010 9.416 9.558 9.416 9.470 35,183 +0.00(+0.00%)
Jan 25, 2010 9.375 9.504 9.280 9.470 30,021 +0.10(+1.09%)
Jan 22, 2010 9.334 9.436 8.974 9.368 16,948 +0.06(+0.66%)
Jan 21, 2010 9.640 9.640 9.307 9.307 16,791 -0.33(-3.45%)
Jan 20, 2010 9.606 9.707 9.511 9.640 46,857 -0.03(-0.28%)
Jan 19, 2010 9.721 9.721 9.470 9.667 49,948 -0.02(-0.21%)
Jan 15, 2010 9.687 9.687 9.687 9.687 83,672 +0.05(+0.49%)
Jan 14, 2010 9.599 9.843 9.511 9.640 36,627 +0.00(+0.00%)
Jan 13, 2010 9.904 9.925 9.633 9.640 21,619 -0.27(-2.74%)
Jan 12, 2010 9.945 9.945 9.517 9.911 13,486 -0.07(-0.68%)
Jan 11, 2010 9.775 10.01 9.775 9.979 48,404 +0.00(+0.00%)
Jan 08, 2010 9.755 9.979 9.646 9.979 33,733 +0.18(+1.87%)
Jan 07, 2010 9.714 9.843 9.592 9.796 8,398 +0.11(+1.12%)
Jan 06, 2010 9.809 9.843 9.680 9.687 12,226 -0.16(-1.59%)
Jan 05, 2010 9.796 9.972 9.762 9.843 26,645 +0.00(+0.00%)
Jan 04, 2010 9.830 10.18 9.667 9.843 20,483 +0.07(+0.76%)
Dec 31, 2009 9.660 9.769 9.769 9.769 21,065 +0.13(+1.34%)
Dec 30, 2009 9.293 9.836 9.293 9.640 60,755 +0.30(+3.20%)
Dec 29, 2009 9.307 9.422 9.144 9.341 18,708 +0.03(+0.36%)
Dec 28, 2009 9.198 9.348 9.144 9.307 22,765 +0.14(+1.48%)
Dec 24, 2009 8.961 9.225 8.961 9.171 16,314 +0.21(+2.35%)
Dec 23, 2009 8.879 9.076 8.879 8.961 45,231 +0.08(+0.92%)
Dec 22, 2009 8.648 9.320 8.581 8.879 41,728 +0.21(+2.43%)
Dec 21, 2009 8.669 8.716 8.553 8.669 13,399 -0.02(-0.23%)
Dec 18, 2009 8.078 8.716 8.078 8.689 61,630 +0.25(+2.98%)
Dec 17, 2009 8.710 8.716 8.438 8.438 6,039 -0.27(-3.12%)
Dec 16, 2009 8.411 8.710 8.363 8.710 17,602 +0.29(+3.47%)
Dec 15, 2009 8.248 8.486 8.146 8.418 20,704 +0.20(+2.48%)
Dec 14, 2009 8.309 8.343 8.146 8.214 20,312 -0.07(-0.82%)
Dec 11, 2009 8.411 8.411 8.261 8.282 4,812 -0.10(-1.13%)
Dec 10, 2009 8.492 8.621 8.350 8.377 5,054 -0.11(-1.28%)
Dec 09, 2009 8.472 8.492 8.391 8.486 12,226 +0.02(+0.24%)
Dec 08, 2009 8.445 8.825 8.424 8.465 9,392 -0.03(-0.40%)
Dec 07, 2009 8.703 8.703 8.357 8.499 10,180 -0.21(-2.42%)
Dec 04, 2009 8.791 8.791 8.492 8.710 10,429 +0.16(+1.83%)
Dec 03, 2009 8.553 8.570 8.431 8.553 10,836 +0.03(+0.32%)
Dec 02, 2009 8.764 8.764 8.486 8.526 15,847 -0.24(-2.79%)
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.