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

Argan Inc (NY: AGX )

95.05 +6.66 (+7.53%)
Official Closing Price Updated: 6:30 PM 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 (%)
Mar 31, 2009 8.669 9.096 8.669 8.988 27,810 +0.44(+5.16%)
Mar 30, 2009 8.757 8.757 8.486 8.547 29,167 -0.31(-3.52%)
Mar 26, 2009 8.479 9.103 8.479 8.859 39,926 -0.34(-3.69%)
Mar 25, 2009 9.293 9.334 9.198 9.198 15,059 -0.10(-1.02%)
Mar 24, 2009 9.303 9.320 9.124 9.293 10,164 -0.04(-0.44%)
Mar 23, 2009 9.198 9.348 9.198 9.334 42,042 +0.12(+1.33%)
Mar 20, 2009 9.022 9.320 9.022 9.212 12,748 +0.29(+3.27%)
Mar 19, 2009 8.669 8.985 8.669 8.920 10,573 +0.39(+4.53%)
Mar 18, 2009 8.357 8.533 8.350 8.533 12,668 +0.20(+2.36%)
Mar 17, 2009 8.472 8.689 8.336 8.336 24,253 -0.10(-1.13%)
Mar 16, 2009 8.981 8.981 8.431 8.431 10,020 -0.02(-0.24%)
Mar 13, 2009 8.486 8.492 8.336 8.452 0 -0.03(-0.40%)
Mar 12, 2009 8.180 8.553 8.105 8.486 72,859 +0.24(+2.88%)
Mar 11, 2009 8.228 8.309 8.160 8.248 14,825 -0.03(-0.41%)
Mar 10, 2009 8.017 8.384 8.017 8.282 40,878 +0.20(+2.52%)
Mar 09, 2009 8.010 8.139 7.963 8.078 3,623 -0.07(-0.92%)
Mar 06, 2009 8.160 8.160 8.119 8.153 0 -0.04(-0.50%)
Mar 05, 2009 8.044 8.194 8.044 8.194 10,753 +0.00(+0.00%)
Mar 04, 2009 8.010 8.214 7.955 8.194 29,579 +0.13(+1.60%)
Mar 02, 2009 8.214 8.214 8.065 8.065 7,218 -0.15(-1.82%)
Feb 27, 2009 8.221 8.343 8.153 8.214 0 -0.10(-1.22%)
Feb 26, 2009 8.282 8.357 8.234 8.316 4,124 +0.03(+0.33%)
Feb 25, 2009 8.146 8.289 7.637 8.289 13,878 +0.07(+0.91%)
Feb 24, 2009 8.010 8.248 7.718 8.214 10,263 -0.04(-0.49%)
Feb 23, 2009 8.377 8.377 8.255 8.255 5,008 -0.10(-1.14%)
Feb 20, 2009 8.226 8.357 8.221 8.350 3,535 +0.11(+1.32%)
Feb 19, 2009 8.357 8.397 8.180 8.241 5,451 +0.02(+0.25%)
Feb 18, 2009 8.180 8.261 8.078 8.221 4,124 -0.07(-0.89%)
Feb 17, 2009 8.309 8.309 8.214 8.295 2,062 -0.06(-0.74%)
Feb 13, 2009 8.465 8.465 7.942 8.357 4,124 +0.03(+0.33%)
Feb 12, 2009 8.187 8.395 7.976 8.329 19,076 +0.03(+0.41%)
Feb 11, 2009 8.112 8.390 7.875 8.295 12,079 +0.14(+1.75%)
Feb 10, 2009 8.336 8.336 8.051 8.153 5,155 -0.24(-2.91%)
Feb 09, 2009 8.404 8.471 8.357 8.397 13,110 -0.08(-0.96%)
Feb 06, 2009 8.241 8.479 8.180 8.479 34,765 +0.24(+2.88%)
Feb 05, 2009 8.044 8.248 8.044 8.241 36,532 +0.24(+2.97%)
Feb 04, 2009 7.807 8.044 7.807 8.004 17,338 +0.12(+1.55%)
Feb 03, 2009 7.773 7.942 7.698 7.881 9,427 +0.16(+2.11%)
Feb 02, 2009 7.562 7.759 7.515 7.718 16,372 +0.09(+1.16%)
Jan 30, 2009 7.345 7.630 7.257 7.630 0 +0.23(+3.12%)
Jan 29, 2009 7.454 7.467 7.026 7.399 23,693 -0.07(-0.91%)
Jan 28, 2009 7.264 7.528 7.162 7.467 18,045 +0.47(+6.69%)
Jan 27, 2009 6.721 7.026 6.721 6.999 3,616 +0.22(+3.31%)
Jan 26, 2009 6.721 6.795 6.721 6.775 4,124 -0.01(-0.20%)
Jan 23, 2009 6.456 6.788 6.449 6.788 31,709 -0.01(-0.20%)
Jan 22, 2009 6.843 6.843 6.659 6.802 6,172 -0.02(-0.30%)
Jan 21, 2009 6.517 6.856 6.449 6.822 8,194 +0.28(+4.25%)
Jan 20, 2009 6.653 6.653 6.449 6.544 3,977 +0.03(+0.42%)
Jan 16, 2009 6.164 6.537 6.164 6.517 10,164 +0.29(+4.58%)
Jan 15, 2009 5.899 6.442 5.682 6.232 28,607 +0.26(+4.32%)
Jan 14, 2009 6.619 6.632 5.974 5.974 12,374 -0.69(-10.39%)
Jan 13, 2009 6.761 6.788 6.272 6.666 23,208 -0.02(-0.30%)
Jan 12, 2009 7.012 7.012 6.687 6.687 121,607 -0.35(-5.01%)
Jan 09, 2009 7.141 7.141 7.012 7.040 1,767 -0.19(-2.63%)
Jan 08, 2009 7.135 7.230 7.128 7.230 13,405 +0.03(+0.42%)
Jan 07, 2009 7.393 7.393 6.999 7.199 20,951 -0.05(-0.70%)
Jan 06, 2009 7.331 7.467 7.250 7.250 13,210 -0.12(-1.57%)
Jan 05, 2009 7.528 7.562 7.331 7.365 10,460 -0.16(-2.08%)
Jan 02, 2009 7.433 7.522 7.264 7.522 0 +0.12(+1.65%)
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.