Argan Inc (NY: AGX )

38.09 USD -0.73 (-1.89%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.61 12.00 11.35 11.51 45,600 -0.19(-1.62%)
Feb 28, 2008 11.65 11.70 11.56 11.70 5,000 +0.10(+0.86%)
Feb 27, 2008 11.60 11.60 11.60 11.60 600 -0.05(-0.43%)
Feb 26, 2008 11.65 11.65 11.65 11.65 1,000 -0.08(-0.68%)
Feb 25, 2008 11.70 12.04 11.65 11.73 20,100 +0.05(+0.43%)
Feb 22, 2008 11.58 11.70 11.58 11.68 7,100 +0.03(+0.26%)
Feb 21, 2008 11.56 11.65 11.23 11.65 19,400 +0.02(+0.17%)
Feb 20, 2008 11.61 11.63 11.61 11.63 400 +0.03(+0.26%)
Feb 19, 2008 11.65 11.68 11.50 11.60 16,300 -0.01(-0.07%)
Feb 18, 2008 11.57 11.64 11.50 11.61 0 +0.00(+0.00%)
Feb 15, 2008 11.57 11.64 11.50 11.61 2,100 -0.01(-0.10%)
Feb 14, 2008 11.63 11.70 11.62 11.62 5,200 -0.08(-0.68%)
Feb 13, 2008 11.75 11.79 11.65 11.70 22,800 -0.02(-0.17%)
Feb 12, 2008 11.75 11.75 11.52 11.72 1,800 +0.03(+0.26%)
Feb 11, 2008 11.40 11.73 11.21 11.69 4,000 +0.13(+1.12%)
Feb 08, 2008 11.35 11.60 11.35 11.56 1,900 -0.15(-1.28%)
Feb 07, 2008 11.70 11.80 11.40 11.71 33,100 +0.01(+0.09%)
Feb 06, 2008 11.60 11.76 11.51 11.70 21,380 +0.20(+1.74%)
Feb 05, 2008 11.65 11.65 11.48 11.50 40,742 -0.05(-0.43%)
Feb 04, 2008 11.65 11.75 11.55 11.55 32,300 +0.00(+0.00%)
Feb 01, 2008 11.20 11.55 11.20 11.55 96,900 +0.21(+1.85%)
Jan 31, 2008 11.00 11.48 11.00 11.34 22,400 +0.33(+3.00%)
Jan 30, 2008 11.18 11.18 11.01 11.01 2,600 -0.19(-1.70%)
Jan 29, 2008 11.06 11.35 10.99 11.20 32,510 +0.00(+0.00%)
Jan 28, 2008 11.30 11.35 10.99 11.20 47,100 +0.00(+0.00%)
Jan 25, 2008 11.17 11.42 11.15 11.20 14,900 -0.05(-0.44%)
Jan 24, 2008 11.15 11.50 11.00 11.25 51,553 +0.14(+1.26%)
Jan 23, 2008 10.90 11.31 10.79 11.11 66,681 +0.04(+0.36%)
Jan 22, 2008 10.62 11.50 10.62 11.07 32,400 +0.02(+0.18%)
Jan 21, 2008 11.02 11.20 10.75 11.05 0 +0.00(+0.00%)
Jan 18, 2008 11.02 11.20 10.75 11.05 15,598 -0.00(-0.00%)
Jan 17, 2008 10.56 11.35 10.56 11.05 19,400 -0.30(-2.64%)
Jan 16, 2008 11.30 11.35 10.57 11.35 18,700 +0.05(+0.44%)
Jan 15, 2008 11.40 11.50 11.30 11.30 1,600 -0.05(-0.44%)
Jan 14, 2008 11.42 11.55 11.00 11.35 8,922 -0.15(-1.30%)
Jan 11, 2008 11.60 11.66 11.50 11.50 900 +0.05(+0.44%)
Jan 10, 2008 11.30 11.55 11.30 11.45 11,600 -0.06(-0.49%)
Jan 09, 2008 12.45 12.45 11.30 11.51 22,700 -0.84(-6.83%)
Jan 08, 2008 12.46 12.95 12.25 12.35 5,800 -0.30(-2.37%)
Jan 07, 2008 12.60 12.90 12.00 12.65 8,400 -0.65(-4.89%)
Jan 04, 2008 13.40 13.40 13.25 13.30 4,200 -0.09(-0.67%)
Jan 03, 2008 13.39 13.40 13.36 13.39 8,100 +0.08(+0.60%)
Jan 02, 2008 13.45 13.45 13.15 13.31 8,400 -0.04(-0.30%)
Jan 01, 2008 12.92 13.35 12.85 13.35 0 +0.00(+0.00%)
Dec 31, 2007 12.92 13.35 12.85 13.35 4,622 +0.43(+3.33%)
Dec 28, 2007 12.50 13.94 12.41 12.92 11,500 +0.44(+3.53%)
Dec 27, 2007 12.17 12.48 12.17 12.48 1,700 +0.20(+1.63%)
Dec 26, 2007 12.20 12.45 12.20 12.28 2,800 +0.00(+0.00%)
Dec 24, 2007 12.15 12.30 12.00 12.28 2,300 +0.29(+2.42%)
Dec 21, 2007 11.70 11.99 11.64 11.99 4,000 +0.24(+2.04%)
Dec 20, 2007 11.75 11.75 11.60 11.75 900 +0.05(+0.43%)
Dec 19, 2007 11.85 11.85 11.69 11.70 1,000 -0.04(-0.34%)
Dec 18, 2007 11.81 11.96 11.60 11.74 16,800 -0.27(-2.25%)
Dec 17, 2007 10.90 12.14 10.90 12.01 81,200 +1.00(+9.08%)
Dec 14, 2007 10.90 11.01 10.90 11.01 3,800 +0.11(+1.01%)
Dec 13, 2007 11.30 11.30 10.90 10.90 13,700 -0.40(-3.54%)
Dec 12, 2007 11.40 11.45 11.30 11.30 13,000 -0.06(-0.53%)
Dec 11, 2007 11.45 11.45 10.90 11.36 3,300 +0.01(+0.09%)
Dec 10, 2007 11.20 11.45 10.90 11.35 8,600 +0.19(+1.68%)
Dec 07, 2007 11.40 11.40 11.15 11.16 2,000 -0.34(-2.94%)
Dec 06, 2007 11.55 11.65 11.50 11.50 2,700 +0.00(+0.00%)
Dec 05, 2007 11.60 11.60 11.38 11.50 7,700 -0.10(-0.86%)
Dec 04, 2007 11.50 11.70 11.50 11.60 19,700 +0.02(+0.17%)
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.