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

Argan Inc (NY: AGX )

61.11 +1.65 (+2.77%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 16, 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 (%)
Apr 30, 2009 9.947 9.991 9.851 9.851 9,323 +0.04(+0.45%)
Apr 29, 2009 9.910 10.06 9.806 9.806 20,940 -0.07(-0.67%)
Apr 28, 2009 9.828 9.991 9.828 9.873 9,728 +0.06(+0.60%)
Apr 27, 2009 9.806 9.984 9.806 9.814 7,803 -0.01(-0.08%)
Apr 24, 2009 9.858 9.939 9.814 9.821 3,114 -0.10(-0.97%)
Apr 23, 2009 9.873 10.04 9.843 9.917 6,080 -0.04(-0.37%)
Apr 22, 2009 10.26 10.26 9.954 9.954 31,482 -0.37(-3.58%)
Apr 21, 2009 10.55 10.55 10.22 10.32 23,307 -0.32(-2.99%)
Apr 20, 2009 11.01 11.01 10.58 10.64 13,663 -0.53(-4.77%)
Apr 17, 2009 11.06 11.18 10.89 11.18 8,140 +0.07(+0.67%)
Apr 16, 2009 11.21 11.21 11.10 11.10 31,171 +0.11(+1.01%)
Apr 15, 2009 11.31 11.71 10.96 10.99 63,100 -0.22(-1.98%)
Apr 14, 2009 11.10 11.36 10.88 11.21 31,966 +0.00(+0.00%)
Apr 13, 2009 10.69 11.40 10.69 11.21 54,723 +0.19(+1.68%)
Apr 09, 2009 10.41 11.10 10.19 11.03 22,122 +0.61(+5.82%)
Apr 08, 2009 10.38 10.44 10.18 10.42 20,369 +0.02(+0.21%)
Apr 07, 2009 9.917 10.40 9.333 10.40 34,871 +0.45(+4.54%)
Apr 06, 2009 9.836 9.954 9.806 9.947 13,234 +0.06(+0.60%)
Apr 03, 2009 9.666 9.902 9.251 9.888 30,061 +0.15(+1.52%)
Apr 02, 2009 9.584 10.14 9.562 9.740 23,174 +0.19(+2.02%)
Apr 01, 2009 9.791 9.791 9.399 9.547 15,590 -0.25(-2.57%)
Mar 31, 2009 9.451 9.917 9.451 9.799 25,509 +0.48(+5.16%)
Mar 30, 2009 9.547 9.547 9.251 9.318 26,753 -0.34(-3.52%)
Mar 26, 2009 9.244 9.925 9.244 9.658 36,622 -0.37(-3.69%)
Mar 25, 2009 10.13 10.18 10.03 10.03 13,813 -0.10(-1.02%)
Mar 24, 2009 10.14 10.16 9.947 10.13 9,323 -0.04(-0.44%)
Mar 23, 2009 10.03 10.19 10.03 10.18 38,562 +0.13(+1.33%)
Mar 20, 2009 9.836 10.16 9.836 10.04 11,693 +0.32(+3.27%)
Mar 19, 2009 9.451 9.796 9.451 9.725 9,698 +0.42(+4.53%)
Mar 18, 2009 9.111 9.303 9.103 9.303 11,620 +0.21(+2.36%)
Mar 17, 2009 9.236 9.473 9.088 9.088 22,245 -0.10(-1.13%)
Mar 16, 2009 9.791 9.791 9.192 9.192 9,190 -0.02(-0.24%)
Mar 13, 2009 9.251 9.259 9.088 9.214 0 -0.04(-0.40%)
Mar 12, 2009 8.918 9.325 8.837 9.251 66,829 +0.26(+2.88%)
Mar 11, 2009 8.970 9.059 8.896 8.992 13,598 -0.04(-0.41%)
Mar 10, 2009 8.740 9.140 8.740 9.029 37,495 +0.22(+2.52%)
Mar 09, 2009 8.733 8.874 8.681 8.807 3,323 -0.08(-0.92%)
Mar 06, 2009 8.896 8.896 8.851 8.888 0 -0.04(-0.50%)
Mar 05, 2009 8.770 8.933 8.770 8.933 9,863 +0.00(+0.00%)
Mar 04, 2009 8.733 8.955 8.672 8.933 27,131 +0.14(+1.60%)
Mar 02, 2009 8.955 8.955 8.792 8.792 6,620 -0.16(-1.82%)
Feb 27, 2009 8.962 9.096 8.888 8.955 0 -0.11(-1.22%)
Feb 26, 2009 9.029 9.111 8.977 9.066 3,783 +0.03(+0.33%)
Feb 25, 2009 8.881 9.036 8.326 9.036 12,729 +0.08(+0.91%)
Feb 24, 2009 8.733 8.992 8.415 8.955 9,413 -0.04(-0.49%)
Feb 23, 2009 9.133 9.133 8.999 8.999 4,594 -0.10(-1.14%)
Feb 20, 2009 8.968 9.111 8.962 9.103 3,242 +0.12(+1.32%)
Feb 19, 2009 9.111 9.155 8.918 8.985 5,000 +0.02(+0.25%)
Feb 18, 2009 8.918 9.007 8.807 8.962 3,783 -0.08(-0.89%)
Feb 17, 2009 9.059 9.059 8.955 9.043 1,891 -0.07(-0.74%)
Feb 13, 2009 9.229 9.229 8.659 9.111 3,783 +0.03(+0.33%)
Feb 12, 2009 8.925 9.152 8.696 9.081 17,497 +0.04(+0.41%)
Feb 11, 2009 8.844 9.148 8.585 9.044 11,079 +0.16(+1.75%)
Feb 10, 2009 9.088 9.088 8.777 8.888 4,729 -0.27(-2.91%)
Feb 09, 2009 9.162 9.236 9.111 9.155 12,025 -0.09(-0.96%)
Feb 06, 2009 8.985 9.244 8.918 9.244 31,888 +0.26(+2.88%)
Feb 05, 2009 8.770 8.992 8.770 8.985 33,509 +0.26(+2.97%)
Feb 04, 2009 8.511 8.770 8.511 8.726 15,903 +0.13(+1.55%)
Feb 03, 2009 8.474 8.659 8.393 8.592 8,647 +0.18(+2.11%)
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.