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

Argan Inc (NY: AGX )

60.99 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2008 8.101 8.454 8.101 8.351 30,416 +0.24(+3.00%)
Jan 30, 2008 8.233 8.233 8.108 8.108 3,530 -0.14(-1.70%)
Jan 29, 2008 8.145 8.359 8.094 8.248 44,144 +0.00(+0.00%)
Jan 28, 2008 8.322 8.359 8.094 8.248 63,955 +0.00(+0.00%)
Jan 25, 2008 8.226 8.410 8.211 8.248 20,232 -0.04(-0.44%)
Jan 24, 2008 8.211 8.469 8.101 8.285 70,002 +0.10(+1.26%)
Jan 23, 2008 8.027 8.329 7.946 8.182 90,543 +0.03(+0.36%)
Jan 22, 2008 7.821 8.469 7.821 8.152 43,994 +0.01(+0.18%)
Jan 21, 2008 8.116 8.248 7.917 8.138 0 +0.00(+0.00%)
Jan 18, 2008 8.116 8.248 7.917 8.138 21,180 -0.00(-0.00%)
Jan 17, 2008 7.777 8.359 7.777 8.138 26,342 -0.22(-2.64%)
Jan 16, 2008 8.322 8.359 7.784 8.359 25,392 +0.04(+0.44%)
Jan 15, 2008 8.396 8.469 8.322 8.322 2,172 -0.04(-0.44%)
Jan 14, 2008 8.410 8.506 8.101 8.359 12,114 -0.11(-1.30%)
Jan 11, 2008 8.543 8.587 8.469 8.469 1,222 +0.04(+0.44%)
Jan 10, 2008 8.322 8.506 8.322 8.432 15,751 -0.04(-0.49%)
Jan 09, 2008 9.169 9.169 8.322 8.474 30,823 -0.62(-6.83%)
Jan 08, 2008 9.176 9.537 9.021 9.095 7,875 -0.22(-2.37%)
Jan 07, 2008 9.279 9.500 8.837 9.316 11,406 -0.48(-4.89%)
Jan 04, 2008 9.868 9.868 9.758 9.795 5,703 -0.07(-0.67%)
Jan 03, 2008 9.861 9.868 9.839 9.861 10,998 +0.06(+0.60%)
Jan 02, 2008 9.905 9.905 9.684 9.802 11,406 -0.03(-0.30%)
Jan 01, 2008 9.515 9.832 9.463 9.832 0 +0.00(+0.00%)
Dec 31, 2007 9.515 9.832 9.463 9.832 6,276 +0.32(+3.33%)
Dec 28, 2007 9.206 10.27 9.139 9.515 15,615 +0.32(+3.53%)
Dec 27, 2007 8.963 9.191 8.963 9.191 2,308 +0.15(+1.63%)
Dec 26, 2007 8.985 9.169 8.985 9.044 3,802 +0.00(+0.00%)
Dec 24, 2007 8.948 9.058 8.837 9.044 3,123 +0.21(+2.42%)
Dec 21, 2007 8.616 8.830 8.572 8.830 5,431 +0.18(+2.04%)
Dec 20, 2007 8.653 8.653 8.543 8.653 1,222 +0.04(+0.43%)
Dec 19, 2007 8.727 8.727 8.609 8.616 1,357 -0.03(-0.34%)
Dec 18, 2007 8.697 8.808 8.543 8.646 22,812 -0.20(-2.25%)
Dec 17, 2007 8.027 8.940 8.027 8.845 110,258 +0.74(+9.08%)
Dec 14, 2007 8.027 8.108 8.027 8.108 5,159 +0.08(+1.01%)
Dec 13, 2007 8.322 8.322 8.027 8.027 18,602 -0.29(-3.54%)
Dec 12, 2007 8.396 8.432 8.322 8.322 17,652 -0.04(-0.53%)
Dec 11, 2007 8.432 8.432 8.027 8.366 4,480 +0.01(+0.09%)
Dec 10, 2007 8.248 8.432 8.027 8.359 11,677 +0.14(+1.68%)
Dec 07, 2007 8.396 8.396 8.211 8.220 2,715 -0.25(-2.94%)
Dec 06, 2007 8.506 8.580 8.469 8.469 3,666 +0.00(+0.00%)
Dec 05, 2007 8.543 8.543 8.381 8.469 10,455 -0.07(-0.86%)
Dec 04, 2007 8.469 8.616 8.469 8.543 26,749 +0.01(+0.17%)
Dec 03, 2007 8.506 8.705 8.432 8.528 16,973 +0.10(+1.14%)
Nov 30, 2007 8.837 8.837 8.027 8.432 19,336 -0.41(-4.58%)
Nov 29, 2007 8.690 8.837 8.544 8.837 23,491 +0.11(+1.27%)
Nov 28, 2007 8.617 8.764 8.616 8.727 5,295 +0.07(+0.85%)
Nov 27, 2007 8.690 8.801 8.506 8.653 15,751 -0.18(-2.08%)
Nov 26, 2007 8.911 8.911 8.653 8.837 6,517 -0.07(-0.83%)
Nov 23, 2007 8.911 8.911 8.911 8.911 135 +0.00(+0.00%)
Nov 21, 2007 8.837 8.911 8.837 8.911 5,838 +0.00(+0.00%)
Nov 20, 2007 9.058 9.132 8.874 8.911 5,159 -0.22(-2.42%)
Nov 19, 2007 9.036 9.132 8.616 9.132 35,440 -0.18(-1.90%)
Nov 16, 2007 8.764 9.574 8.697 9.309 29,465 +0.40(+4.46%)
Nov 15, 2007 8.837 8.985 8.705 8.911 15,751 +0.11(+1.26%)
Nov 14, 2007 8.764 9.095 8.653 8.801 86,360 +0.18(+2.14%)
Nov 13, 2007 8.837 8.837 8.396 8.616 32,453 +0.22(+2.63%)
Nov 12, 2007 7.954 8.830 7.762 8.396 66,128 +0.41(+5.07%)
Nov 09, 2007 7.733 7.990 7.696 7.990 50,376 +0.29(+3.78%)
Nov 08, 2007 7.733 7.750 7.659 7.699 54,450 +0.03(+0.43%)
Nov 07, 2007 7.770 7.814 7.666 7.666 9,233 -0.03(-0.38%)
Nov 06, 2007 7.549 7.733 7.512 7.696 42,256 +0.15(+1.95%)
Nov 05, 2007 7.549 7.622 7.438 7.549 7,468 +0.04(+0.49%)
Nov 02, 2007 7.364 7.512 7.364 7.512 28,786 +0.19(+2.62%)
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.