Argan Inc (NY: AGX )

40.45 USD -1.15 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.65 13.92 13.05 13.28 36,961 -0.39(-2.85%)
May 30, 2012 14.16 14.16 13.64 13.67 9,950 -0.50(-3.53%)
May 29, 2012 14.42 14.42 13.76 14.17 24,337 -0.27(-1.87%)
May 25, 2012 14.43 14.52 14.06 14.44 10,302 -0.02(-0.14%)
May 24, 2012 13.70 14.54 13.54 14.46 23,646 +0.71(+5.16%)
May 23, 2012 13.86 13.93 13.50 13.75 35,374 -0.27(-1.93%)
May 22, 2012 14.73 14.94 13.75 14.02 22,733 -0.77(-5.21%)
May 21, 2012 14.21 14.86 13.88 14.79 22,540 +0.58(+4.08%)
May 18, 2012 13.86 14.23 13.60 14.21 31,899 +0.31(+2.23%)
May 17, 2012 14.23 14.23 13.90 13.90 19,991 -0.38(-2.66%)
May 16, 2012 14.57 14.68 13.94 14.28 81,969 -0.17(-1.18%)
May 15, 2012 14.44 14.76 14.37 14.45 39,504 -0.02(-0.14%)
May 14, 2012 14.34 15.09 14.26 14.47 80,222 +0.04(+0.28%)
May 11, 2012 14.66 15.17 14.36 14.43 59,882 -0.43(-2.89%)
May 10, 2012 15.26 15.33 14.78 14.86 27,243 -0.28(-1.85%)
May 09, 2012 14.29 15.49 14.29 15.14 44,454 +0.59(+4.05%)
May 08, 2012 13.79 14.81 13.79 14.55 29,290 +0.70(+5.05%)
May 07, 2012 13.66 13.96 13.47 13.85 58,141 +0.16(+1.17%)
May 04, 2012 13.90 14.25 13.54 13.69 36,144 -0.19(-1.37%)
May 03, 2012 13.96 14.49 13.87 13.88 82,206 -0.14(-1.00%)
May 02, 2012 13.80 14.13 13.34 14.02 52,685 -0.02(-0.14%)
May 01, 2012 14.53 15.04 14.01 14.04 2,550,011 -0.54(-3.70%)
Apr 30, 2012 14.94 15.01 14.51 14.58 16,157 -0.45(-2.99%)
Apr 27, 2012 14.90 15.10 14.14 15.03 16,266 +0.09(+0.60%)
Apr 26, 2012 14.96 15.20 14.83 14.94 13,289 -0.22(-1.45%)
Apr 25, 2012 15.20 15.21 14.96 15.16 11,212 +0.02(+0.13%)
Apr 24, 2012 14.70 15.14 14.46 15.14 8,728 +0.40(+2.71%)
Apr 23, 2012 14.83 15.01 14.74 14.74 12,047 -0.46(-3.03%)
Apr 20, 2012 14.98 15.20 14.41 15.20 27,300 +0.80(+5.56%)
Apr 19, 2012 14.81 15.00 14.32 14.40 11,000 -0.47(-3.16%)
Apr 18, 2012 15.02 15.16 14.70 14.87 13,217 -0.35(-2.30%)
Apr 17, 2012 15.30 15.30 14.94 15.22 10,158 +0.01(+0.07%)
Apr 16, 2012 15.36 15.64 15.12 15.21 11,263 -0.11(-0.72%)
Apr 13, 2012 15.65 15.83 15.32 15.32 7,801 -0.56(-3.53%)
Apr 12, 2012 16.01 16.30 15.81 15.88 29,187 -0.30(-1.85%)
Apr 11, 2012 15.80 16.18 15.51 16.18 13,278 +0.52(+3.32%)
Apr 10, 2012 16.00 16.04 15.33 15.66 28,072 -0.26(-1.63%)
Apr 09, 2012 15.48 16.30 14.14 15.92 22,713 +0.13(+0.82%)
Apr 05, 2012 15.77 15.97 15.77 15.79 5,532 -0.08(-0.50%)
Apr 04, 2012 15.87 15.95 15.66 15.87 12,963 -0.31(-1.92%)
Apr 03, 2012 16.35 16.35 15.99 16.18 76,585 -0.29(-1.76%)
Apr 02, 2012 15.78 16.50 15.78 16.47 19,829 +0.43(+2.68%)
Mar 30, 2012 15.94 16.47 15.61 16.04 27,082 +0.31(+1.97%)
Mar 29, 2012 15.14 15.88 15.00 15.73 9,562 +0.42(+2.74%)
Mar 28, 2012 15.26 15.34 14.96 15.31 12,872 +0.01(+0.07%)
Mar 27, 2012 14.92 15.47 14.92 15.30 11,174 +0.30(+2.00%)
Mar 26, 2012 14.60 15.04 14.51 15.00 11,806 +0.40(+2.74%)
Mar 23, 2012 14.60 14.60 14.38 14.60 9,338 +0.00(+0.00%)
Mar 22, 2012 14.75 14.90 14.59 14.60 5,284 -0.43(-2.86%)
Mar 21, 2012 15.12 15.57 14.54 15.03 4,336 +0.05(+0.33%)
Mar 20, 2012 14.94 15.16 14.77 14.98 6,949 -0.18(-1.19%)
Mar 19, 2012 14.76 15.19 14.63 15.16 12,028 +0.46(+3.13%)
Mar 16, 2012 14.96 15.00 14.69 14.70 22,895 -0.31(-2.07%)
Mar 15, 2012 15.05 15.05 14.76 15.01 2,953 -0.01(-0.07%)
Mar 14, 2012 15.10 15.10 14.70 15.02 6,014 -0.19(-1.25%)
Mar 13, 2012 14.65 15.21 14.58 15.21 11,273 +0.66(+4.54%)
Mar 12, 2012 14.60 14.87 14.46 14.55 6,463 -0.12(-0.82%)
Mar 09, 2012 14.66 14.80 14.34 14.67 352,217 -0.08(-0.54%)
Mar 08, 2012 14.85 14.85 14.55 14.75 9,866 +0.01(+0.07%)
Mar 07, 2012 14.47 14.75 14.43 14.74 8,246 +0.26(+1.80%)
Mar 06, 2012 14.29 14.63 14.01 14.48 9,584 +0.01(+0.07%)
Mar 05, 2012 14.47 14.47 14.14 14.47 21,840 +0.00(+0.00%)
Mar 02, 2012 15.46 15.49 14.47 14.47 14,940 -1.07(-6.89%)
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.