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

Argan Inc (NY: AGX )

61.92 +1.23 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Oct 31, 2008 8.624 8.837 8.624 8.742 30,983 +0.17(+1.98%)
Oct 30, 2008 8.690 8.734 8.211 8.572 40,332 -0.12(-1.36%)
Oct 29, 2008 8.867 8.911 8.477 8.690 22,764 -0.03(-0.34%)
Oct 28, 2008 8.771 8.771 8.499 8.720 23,040 -0.10(-1.09%)
Oct 27, 2008 8.675 8.845 8.359 8.815 44,949 +0.14(+1.61%)
Oct 24, 2008 8.867 9.051 8.616 8.675 41,258 -0.63(-6.80%)
Oct 23, 2008 9.994 9.994 9.206 9.309 44,713 -0.22(-2.32%)
Oct 22, 2008 9.640 9.717 9.360 9.530 52,696 -0.12(-1.22%)
Oct 21, 2008 9.589 9.684 9.574 9.647 24,134 +0.04(+0.42%)
Oct 20, 2008 9.670 9.670 9.500 9.607 7,481 +0.03(+0.35%)
Oct 17, 2008 9.471 9.662 9.471 9.574 23,777 +0.00(+0.00%)
Oct 16, 2008 9.058 9.684 9.021 9.574 78,902 +0.22(+2.36%)
Oct 15, 2008 9.412 9.795 8.499 9.353 55,513 -0.78(-7.70%)
Oct 14, 2008 10.60 10.60 9.927 10.13 13,893 -0.13(-1.22%)
Oct 13, 2008 10.90 10.90 10.03 10.26 12,529 +0.24(+2.43%)
Oct 10, 2008 10.83 10.87 9.206 10.02 65,929 -1.44(-12.54%)
Oct 09, 2008 11.37 11.45 10.61 11.45 34,344 +0.44(+4.01%)
Oct 08, 2008 9.994 11.45 9.994 11.01 37,300 +0.17(+1.56%)
Oct 07, 2008 11.05 11.10 10.84 10.84 12,784 +0.11(+1.03%)
Oct 06, 2008 11.23 11.23 10.16 10.73 52,458 -0.72(-6.30%)
Oct 03, 2008 11.41 11.45 11.22 11.45 16,872 -0.13(-1.14%)
Oct 02, 2008 10.67 11.78 10.67 11.58 34,431 +0.35(+3.08%)
Oct 01, 2008 11.41 11.41 11.05 11.24 20,719 -0.16(-1.42%)
Sep 30, 2008 11.69 11.69 10.94 11.40 32,556 +0.17(+1.51%)
Sep 29, 2008 10.97 11.24 10.09 11.23 45,054 +0.12(+1.06%)
Sep 26, 2008 11.19 11.41 10.75 11.11 0 -0.04(-0.40%)
Sep 25, 2008 11.05 11.16 10.94 11.16 22,264 +0.04(+0.33%)
Sep 24, 2008 11.12 11.30 10.86 11.12 19,594 +0.00(+0.00%)
Sep 23, 2008 10.79 11.12 10.68 11.12 11,304 +0.00(+0.00%)
Sep 22, 2008 11.08 11.12 10.55 11.12 17,084 +0.18(+1.68%)
Sep 19, 2008 10.68 10.97 10.68 10.94 0 +0.48(+4.58%)
Sep 18, 2008 9.920 10.60 9.920 10.46 16,609 +0.04(+0.42%)
Sep 17, 2008 10.53 10.90 10.15 10.41 110,372 -0.46(-4.27%)
Sep 16, 2008 10.83 10.91 10.55 10.88 18,328 -0.05(-0.47%)
Sep 15, 2008 10.94 11.03 10.93 10.93 1,687 -0.12(-1.07%)
Sep 12, 2008 11.05 11.19 10.77 11.05 20,678 -0.15(-1.32%)
Sep 11, 2008 11.26 11.41 10.90 11.19 42,091 -0.07(-0.59%)
Sep 10, 2008 10.32 11.44 10.32 11.26 31,361 +0.21(+1.93%)
Sep 09, 2008 11.37 11.37 10.97 11.05 17,773 -0.37(-3.23%)
Sep 08, 2008 11.53 11.60 11.16 11.41 32,087 -0.29(-2.45%)
Sep 05, 2008 11.42 11.78 11.42 11.70 0 -0.08(-0.69%)
Sep 04, 2008 10.63 11.86 10.63 11.78 29,703 -0.24(-1.96%)
Sep 03, 2008 12.14 12.31 11.93 12.02 19,842 -0.33(-2.68%)
Sep 02, 2008 12.53 12.53 12.24 12.35 17,500 -0.24(-1.87%)
Aug 29, 2008 12.26 12.63 12.26 12.59 23,861 +0.29(+2.34%)
Aug 28, 2008 12.31 12.48 12.12 12.30 13,986 -0.14(-1.12%)
Aug 27, 2008 12.56 12.56 12.26 12.44 11,066 -0.20(-1.57%)
Aug 26, 2008 12.38 12.89 12.26 12.64 17,202 +0.18(+1.48%)
Aug 25, 2008 12.53 12.55 12.41 12.45 17,919 -0.13(-1.05%)
Aug 22, 2008 12.34 12.66 12.24 12.59 14,893 +0.07(+0.53%)
Aug 21, 2008 12.26 12.52 12.13 12.52 5,181 +0.12(+0.95%)
Aug 20, 2008 11.67 12.40 11.67 12.40 5,970 +0.52(+4.40%)
Aug 19, 2008 12.22 12.22 11.88 11.88 3,231 -0.20(-1.65%)
Aug 18, 2008 12.34 12.34 11.81 12.08 6,110 -0.33(-2.67%)
Aug 15, 2008 12.14 12.41 12.14 12.41 0 +0.32(+2.68%)
Aug 14, 2008 12.08 12.09 12.05 12.09 11,677 +0.15(+1.30%)
Aug 13, 2008 12.04 12.15 11.64 11.93 25,235 -0.15(-1.22%)
Aug 12, 2008 12.37 12.37 11.80 12.08 29,601 -0.15(-1.20%)
Aug 11, 2008 11.81 12.58 11.74 12.23 42,304 +0.45(+3.82%)
Aug 08, 2008 11.53 12.03 11.53 11.78 31,980 +0.15(+1.33%)
Aug 07, 2008 10.38 11.81 10.38 11.62 22,163 +0.07(+0.57%)
Aug 06, 2008 10.82 11.56 10.82 11.55 41,748 +0.04(+0.38%)
Aug 05, 2008 11.88 11.88 11.28 11.51 68,748 -0.13(-1.14%)
Aug 04, 2008 11.77 12.06 11.49 11.64 50,996 -0.34(-2.83%)
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.