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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2008 9.334 9.402 9.324 9.395 15,753 +0.00(+0.00%)
Jun 27, 2008 9.320 9.504 9.151 9.395 24,932 +0.16(+1.76%)
Jun 26, 2008 9.348 9.402 9.232 9.232 32,688 -0.10(-1.02%)
Jun 25, 2008 9.348 9.354 9.232 9.327 16,866 -0.01(-0.07%)
Jun 24, 2008 9.320 9.368 9.164 9.334 20,034 +0.00(+0.00%)
Jun 23, 2008 9.354 9.354 9.164 9.334 64,697 -0.01(-0.15%)
Jun 20, 2008 9.171 9.354 9.171 9.348 15,345 +0.05(+0.51%)
Jun 19, 2008 9.497 9.497 9.164 9.300 17,733 +0.01(+0.15%)
Jun 18, 2008 9.164 9.354 9.164 9.287 8,396 +0.19(+2.09%)
Jun 17, 2008 9.504 9.504 9.049 9.096 30,345 -0.38(-4.01%)
Jun 16, 2008 9.368 9.490 9.368 9.477 23,529 +0.04(+0.43%)
Jun 13, 2008 9.293 9.436 9.198 9.436 8,543 +0.20(+2.21%)
Jun 12, 2008 9.368 9.504 9.232 9.232 16,646 -0.27(-2.86%)
Jun 11, 2008 9.504 9.538 9.402 9.504 84,373 +0.00(+0.00%)
Jun 10, 2008 9.504 9.538 9.266 9.504 26,795 +0.01(+0.07%)
Jun 09, 2008 9.280 9.504 9.088 9.497 90,115 +0.29(+3.17%)
Jun 06, 2008 9.056 9.205 8.587 9.205 139,119 +0.75(+8.92%)
Jun 05, 2008 8.452 8.452 8.452 8.452 2,209 +0.00(+0.00%)
Jun 04, 2008 8.214 8.452 8.214 8.452 1,915 +0.30(+3.66%)
Jun 03, 2008 8.153 8.153 8.153 8.153 441 +0.02(+0.25%)
Jun 02, 2008 8.282 8.282 8.010 8.133 4,271 -0.35(-4.16%)
May 30, 2008 8.261 8.486 8.261 8.486 1,582 +0.12(+1.38%)
May 29, 2008 8.214 8.452 8.214 8.370 2,651 +0.12(+1.48%)
May 28, 2008 8.214 8.418 8.214 8.248 2,511 +0.03(+0.41%)
May 27, 2008 8.452 8.452 8.180 8.214 2,798 -0.34(-3.97%)
May 26, 2008 8.466 8.553 8.466 8.553 0 +0.00(+0.00%)
May 23, 2008 8.466 8.553 8.466 8.553 8,249 +0.16(+1.86%)
May 22, 2008 8.418 8.920 8.350 8.397 33,063 +0.08(+0.98%)
May 21, 2008 7.976 8.316 7.976 8.316 5,039 +0.17(+2.08%)
May 20, 2008 8.112 8.146 8.044 8.146 14,682 +0.03(+0.42%)
May 19, 2008 7.678 8.486 7.678 8.112 23,513 +0.00(+0.00%)
May 16, 2008 8.146 8.329 8.112 8.112 892 -0.17(-2.05%)
May 15, 2008 8.146 8.384 7.875 8.282 31,027 +0.10(+1.24%)
May 14, 2008 8.655 8.655 8.180 8.180 48,317 -0.54(-6.23%)
May 13, 2008 8.825 8.859 8.723 8.723 15,152 -0.17(-1.91%)
May 12, 2008 8.791 8.893 8.791 8.893 1,031 +0.26(+2.99%)
May 09, 2008 9.158 9.158 8.635 8.635 2,323 -0.12(-1.32%)
May 08, 2008 8.519 8.750 8.486 8.750 3,093 +0.10(+1.10%)
May 07, 2008 8.486 8.655 8.384 8.655 9,030 +0.10(+1.19%)
May 06, 2008 8.682 8.689 8.486 8.553 4,640 -0.17(-1.99%)
May 05, 2008 8.716 8.791 8.662 8.727 8,543 -0.03(-0.34%)
May 02, 2008 8.811 8.811 8.452 8.757 5,892 +0.25(+2.95%)
May 01, 2008 8.811 8.811 8.350 8.506 9,483 +0.02(+0.24%)
Apr 30, 2008 8.621 8.621 8.486 8.486 7,085 -0.20(-2.34%)
Apr 29, 2008 8.825 8.825 8.621 8.689 10,208 -0.14(-1.54%)
Apr 28, 2008 9.029 9.130 8.642 8.825 10,961 -0.17(-1.89%)
Apr 25, 2008 8.825 9.368 8.418 8.995 92,448 -0.10(-1.12%)
Apr 24, 2008 8.947 9.096 8.947 9.096 7,512 +0.10(+1.13%)
Apr 23, 2008 8.825 8.995 8.689 8.995 3,830 +0.08(+0.95%)
Apr 22, 2008 8.554 8.927 8.554 8.910 6,039 +0.29(+3.35%)
Apr 21, 2008 8.499 8.621 8.452 8.621 10,899 +0.02(+0.24%)
Apr 18, 2008 8.893 8.893 8.601 8.601 13,994 -0.36(-4.02%)
Apr 17, 2008 9.096 9.096 8.961 8.961 11,714 -0.07(-0.75%)
Apr 16, 2008 9.253 9.253 9.029 9.029 13,994 -0.13(-1.41%)
Apr 15, 2008 9.232 9.232 9.063 9.158 2,356 -0.03(-0.30%)
Apr 14, 2008 9.300 9.334 8.961 9.185 27,770 -0.32(-3.36%)
Apr 11, 2008 9.504 9.504 9.402 9.504 2,211 -0.03(-0.36%)
Apr 10, 2008 9.707 9.707 9.266 9.538 18,292 -0.26(-2.63%)
Apr 09, 2008 9.911 10.08 9.741 9.796 18,855 -0.05(-0.48%)
Apr 08, 2008 10.14 10.16 9.809 9.843 50,403 -0.10(-1.02%)
Apr 07, 2008 9.232 9.945 9.232 9.945 84,853 +0.71(+7.72%)
Apr 04, 2008 9.504 9.504 9.232 9.232 18,083 -0.10(-1.09%)
Apr 03, 2008 9.368 9.387 9.300 9.334 9,944 +0.03(+0.36%)
Apr 02, 2008 9.334 9.470 9.300 9.300 11,270 -0.07(-0.80%)
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.