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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2011 7.438 7.593 7.365 7.468 31,996 +0.06(+0.80%)
Jun 29, 2011 7.593 7.593 7.342 7.409 16,294 -0.18(-2.33%)
Jun 28, 2011 7.593 7.615 7.497 7.585 42,971 +0.02(+0.29%)
Jun 27, 2011 7.527 7.585 7.401 7.563 50,815 -0.17(-2.19%)
Jun 24, 2011 7.129 7.733 6.974 7.733 251,491 +0.63(+8.92%)
Jun 23, 2011 7.239 7.239 7.018 7.099 15,402 -0.18(-2.53%)
Jun 22, 2011 7.291 7.364 7.276 7.283 6,980 -0.09(-1.20%)
Jun 21, 2011 7.298 7.372 7.158 7.372 17,603 +0.09(+1.21%)
Jun 20, 2011 7.291 7.291 7.217 7.283 7,136 -0.01(-0.10%)
Jun 17, 2011 7.026 7.291 7.026 7.291 51,271 +0.28(+3.99%)
Jun 16, 2011 6.959 7.048 6.923 7.011 7,333 +0.09(+1.28%)
Jun 15, 2011 7.232 7.254 6.923 6.923 24,364 -0.37(-5.05%)
Jun 14, 2011 7.342 7.401 7.225 7.291 14,712 +0.07(+0.92%)
Jun 13, 2011 6.599 7.409 6.599 7.225 94,317 +0.63(+9.61%)
Jun 10, 2011 6.621 6.724 6.591 6.591 10,031 -0.10(-1.43%)
Jun 09, 2011 6.606 6.937 6.576 6.687 13,828 +0.05(+0.78%)
Jun 08, 2011 6.606 6.827 6.599 6.635 7,841 -0.01(-0.22%)
Jun 07, 2011 6.562 6.673 6.562 6.650 5,294 +0.09(+1.35%)
Jun 06, 2011 6.606 6.650 6.562 6.562 19,742 -0.03(-0.45%)
Jun 03, 2011 6.635 6.775 6.591 6.591 19,129 -0.36(-5.19%)
May 24, 2011 7.033 7.166 6.915 6.952 26,342 -0.11(-1.56%)
May 23, 2011 7.114 7.195 7.055 7.063 8,942 -0.14(-1.94%)
May 20, 2011 6.878 7.328 6.790 7.202 33,049 +0.28(+4.04%)
May 19, 2011 6.982 6.996 6.908 6.923 13,612 -0.04(-0.53%)
May 18, 2011 7.040 7.040 6.901 6.959 13,282 -0.02(-0.32%)
May 17, 2011 6.886 7.085 6.878 6.982 32,603 +0.10(+1.39%)
May 16, 2011 7.055 7.188 6.886 6.886 24,095 -0.11(-1.58%)
May 13, 2011 7.077 7.158 6.982 6.996 9,358 -0.08(-1.14%)
May 12, 2011 6.996 7.085 6.952 7.077 10,167 +0.07(+1.05%)
May 11, 2011 7.070 7.070 6.996 7.004 16,355 -0.20(-2.76%)
May 10, 2011 7.107 7.306 7.107 7.202 15,916 +0.19(+2.73%)
May 09, 2011 7.040 7.195 6.996 7.011 14,582 +0.00(+0.00%)
May 06, 2011 6.989 7.070 6.959 7.011 18,267 +0.07(+0.95%)
May 05, 2011 6.687 7.055 6.687 6.945 20,171 +0.26(+3.85%)
May 04, 2011 6.775 6.797 6.687 6.687 27,866 -0.04(-0.66%)
May 03, 2011 6.687 6.783 6.687 6.731 12,550 +0.04(+0.66%)
May 02, 2011 6.739 6.753 6.687 6.687 12,007 -0.24(-3.40%)
Apr 29, 2011 6.893 7.011 6.856 6.923 13,995 -0.07(-0.95%)
Apr 28, 2011 6.878 7.070 6.849 6.989 20,650 +0.04(+0.64%)
Apr 27, 2011 6.989 7.070 6.886 6.945 7,276 -0.05(-0.74%)
Apr 26, 2011 6.974 7.048 6.959 6.996 7,340 +0.02(+0.32%)
Apr 25, 2011 6.996 7.011 6.959 6.974 8,830 -0.04(-0.53%)
Apr 21, 2011 6.790 7.070 6.790 7.011 16,856 +0.27(+3.93%)
Apr 20, 2011 6.392 6.790 6.356 6.746 42,199 +0.41(+6.51%)
Apr 19, 2011 6.429 6.431 6.260 6.333 32,208 -0.06(-0.92%)
Apr 18, 2011 6.311 6.606 6.267 6.392 29,681 -0.01(-0.12%)
Apr 15, 2011 6.348 6.488 6.348 6.400 47,810 -0.01(-0.12%)
Apr 14, 2011 6.540 6.621 6.407 6.407 17,950 -0.23(-3.44%)
Apr 13, 2011 6.606 6.687 6.569 6.635 21,095 +0.09(+1.35%)
Apr 12, 2011 6.547 6.635 6.534 6.547 17,072 +0.01(+0.11%)
Apr 11, 2011 6.694 6.702 6.540 6.540 8,926 -0.12(-1.77%)
Apr 08, 2011 7.033 7.033 6.646 6.657 17,858 -0.30(-4.34%)
Apr 07, 2011 7.033 7.055 6.923 6.959 19,823 +0.10(+1.39%)
Apr 06, 2011 6.775 6.915 6.576 6.864 11,164 +0.26(+3.90%)
Apr 05, 2011 6.466 6.613 6.466 6.606 11,459 +0.14(+2.16%)
Apr 04, 2011 6.451 6.591 6.429 6.466 14,818 +0.01(+0.23%)
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.