Argan Inc (NY: AGX )

37.78 USD -0.86 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.58 16.75 16.49 16.49 16,202 -0.26(-1.53%)
Jul 30, 2008 16.67 16.75 15.75 16.75 6,176 +0.05(+0.30%)
Jul 29, 2008 16.70 17.00 16.25 16.70 67,699 +0.45(+2.77%)
Jul 28, 2008 15.18 16.85 14.52 16.25 299,373 -0.25(-1.51%)
Jul 25, 2008 16.31 16.85 15.96 16.50 36,115 -0.48(-2.83%)
Jul 24, 2008 17.36 17.36 15.20 16.98 45,491 -0.58(-3.30%)
Jul 23, 2008 18.49 18.49 17.05 17.56 50,782 +0.06(+0.34%)
Jul 22, 2008 18.74 18.74 16.85 17.50 96,090 -0.51(-2.83%)
Jul 21, 2008 16.85 18.18 16.72 18.01 63,174 +1.16(+6.88%)
Jul 18, 2008 16.20 16.85 15.72 16.85 40,725 +0.75(+4.66%)
Jul 17, 2008 15.90 16.43 15.60 16.10 24,095 +0.35(+2.22%)
Jul 16, 2008 16.17 16.17 14.90 15.75 79,498 +0.78(+5.21%)
Jul 15, 2008 14.60 15.24 14.55 14.97 53,440 +0.28(+1.91%)
Jul 14, 2008 14.57 14.74 14.57 14.69 20,593 +0.16(+1.10%)
Jul 11, 2008 14.49 14.53 14.34 14.53 21,252 +0.03(+0.21%)
Jul 10, 2008 14.35 14.59 14.22 14.50 39,167 +0.25(+1.75%)
Jul 09, 2008 14.24 14.55 14.24 14.25 40,341 +0.10(+0.71%)
Jul 08, 2008 14.01 14.40 13.98 14.15 44,460 -0.08(-0.56%)
Jul 07, 2008 14.01 14.40 13.94 14.23 112,415 -0.07(-0.49%)
Jul 04, 2008 14.10 14.35 14.00 14.30 27,086 +0.00(+0.00%)
Jul 03, 2008 14.10 14.35 14.00 14.30 27,086 +0.20(+1.42%)
Jul 02, 2008 13.64 14.11 13.20 14.10 69,065 +0.36(+2.62%)
Jul 01, 2008 13.85 13.85 13.59 13.74 5,962 -0.10(-0.72%)
Jun 30, 2008 13.75 13.85 13.73 13.84 10,694 +0.00(+0.00%)
Jun 27, 2008 13.73 14.00 13.48 13.84 16,925 +0.24(+1.76%)
Jun 26, 2008 13.77 13.85 13.60 13.60 22,190 -0.14(-1.02%)
Jun 25, 2008 13.77 13.78 13.60 13.74 11,450 -0.01(-0.07%)
Jun 24, 2008 13.73 13.80 13.50 13.75 13,600 +0.00(+0.00%)
Jun 23, 2008 13.78 13.78 13.50 13.75 43,919 -0.02(-0.15%)
Jun 20, 2008 13.51 13.78 13.51 13.77 10,417 +0.07(+0.51%)
Jun 19, 2008 13.99 13.99 13.50 13.70 12,038 +0.02(+0.15%)
Jun 18, 2008 13.50 13.78 13.50 13.68 5,700 +0.28(+2.09%)
Jun 17, 2008 14.00 14.00 13.33 13.40 20,600 -0.56(-4.01%)
Jun 16, 2008 13.80 13.98 13.80 13.96 15,973 +0.06(+0.43%)
Jun 13, 2008 13.69 13.90 13.55 13.90 5,800 +0.30(+2.21%)
Jun 12, 2008 13.80 14.00 13.60 13.60 11,300 -0.40(-2.86%)
Jun 11, 2008 14.00 14.05 13.85 14.00 57,276 +0.00(+0.00%)
Jun 10, 2008 14.00 14.05 13.65 14.00 18,190 +0.01(+0.07%)
Jun 09, 2008 13.67 14.00 13.39 13.99 61,174 +0.43(+3.17%)
Jun 06, 2008 13.34 13.56 12.65 13.56 94,440 +1.11(+8.92%)
Jun 05, 2008 12.45 12.45 12.45 12.45 1,500 +0.00(+0.00%)
Jun 04, 2008 12.10 12.45 12.10 12.45 1,300 +0.44(+3.66%)
Jun 03, 2008 12.01 12.01 12.01 12.01 300 +0.03(+0.25%)
Jun 02, 2008 12.20 12.20 11.80 11.98 2,900 -0.52(-4.16%)
May 30, 2008 12.17 12.50 12.17 12.50 1,074 +0.17(+1.38%)
May 29, 2008 12.10 12.45 12.10 12.33 1,800 +0.18(+1.48%)
May 28, 2008 12.10 12.40 12.10 12.15 1,705 +0.05(+0.41%)
May 27, 2008 12.45 12.45 12.05 12.10 1,900 -0.50(-3.97%)
May 26, 2008 12.47 12.60 12.47 12.60 0 +0.00(+0.00%)
May 23, 2008 12.47 12.60 12.47 12.60 5,600 +0.23(+1.86%)
May 22, 2008 12.40 13.14 12.30 12.37 22,445 +0.12(+0.98%)
May 21, 2008 11.75 12.25 11.75 12.25 3,421 +0.25(+2.08%)
May 20, 2008 11.95 12.00 11.85 12.00 9,967 +0.05(+0.42%)
May 19, 2008 11.31 12.50 11.31 11.95 15,962 +0.00(+0.00%)
May 16, 2008 12.00 12.27 11.95 11.95 606 -0.25(-2.05%)
May 15, 2008 12.00 12.35 11.60 12.20 21,063 +0.15(+1.24%)
May 14, 2008 12.75 12.75 12.05 12.05 32,800 -0.80(-6.23%)
May 13, 2008 13.00 13.05 12.85 12.85 10,286 -0.25(-1.91%)
May 12, 2008 12.95 13.10 12.95 13.10 700 +0.38(+2.99%)
May 09, 2008 13.49 13.49 12.72 12.72 1,577 -0.17(-1.32%)
May 08, 2008 12.55 12.89 12.50 12.89 2,100 +0.14(+1.10%)
May 07, 2008 12.50 12.75 12.35 12.75 6,130 +0.15(+1.19%)
May 06, 2008 12.79 12.80 12.50 12.60 3,150 -0.26(-1.99%)
May 05, 2008 12.84 12.95 12.76 12.86 5,800 -0.04(-0.34%)
May 02, 2008 12.98 12.98 12.45 12.90 4,000 +0.37(+2.95%)
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.