Argan Inc (NY: AGX )

39.23 USD -0.37 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.550 9.730 9.390 9.440 19,400 -0.15(-1.56%)
May 23, 2011 9.660 9.770 9.580 9.590 6,586 -0.19(-1.94%)
May 20, 2011 9.340 9.950 9.220 9.780 24,339 +0.38(+4.04%)
May 19, 2011 9.480 9.500 9.380 9.400 10,025 -0.05(-0.53%)
May 18, 2011 9.560 9.560 9.370 9.450 9,782 -0.03(-0.32%)
May 17, 2011 9.350 9.620 9.340 9.480 24,011 +0.13(+1.39%)
May 16, 2011 9.580 9.760 9.350 9.350 17,745 -0.15(-1.58%)
May 13, 2011 9.610 9.720 9.481 9.500 6,892 -0.11(-1.14%)
May 12, 2011 9.500 9.620 9.440 9.610 7,488 +0.10(+1.05%)
May 11, 2011 9.600 9.600 9.500 9.510 12,045 -0.27(-2.76%)
May 10, 2011 9.650 9.920 9.650 9.780 11,722 +0.26(+2.73%)
May 09, 2011 9.560 9.770 9.500 9.520 10,739 +0.00(+0.00%)
May 06, 2011 9.490 9.600 9.450 9.520 13,453 +0.09(+0.95%)
May 05, 2011 9.080 9.580 9.080 9.430 14,855 +0.35(+3.85%)
May 04, 2011 9.200 9.230 9.080 9.080 20,522 -0.06(-0.66%)
May 03, 2011 9.080 9.210 9.080 9.140 9,243 +0.06(+0.66%)
May 02, 2011 9.150 9.170 9.080 9.080 8,843 -0.32(-3.40%)
Apr 29, 2011 9.360 9.520 9.310 9.400 10,307 -0.09(-0.95%)
Apr 28, 2011 9.340 9.600 9.300 9.490 15,208 +0.06(+0.64%)
Apr 27, 2011 9.490 9.600 9.350 9.430 5,359 -0.07(-0.74%)
Apr 26, 2011 9.470 9.570 9.450 9.500 5,406 +0.03(+0.32%)
Apr 25, 2011 9.500 9.520 9.450 9.470 6,503 -0.05(-0.53%)
Apr 21, 2011 9.220 9.600 9.220 9.520 12,414 +0.36(+3.93%)
Apr 20, 2011 8.680 9.220 8.631 9.160 31,078 +0.56(+6.51%)
Apr 19, 2011 8.730 8.733 8.500 8.600 23,720 -0.08(-0.92%)
Apr 18, 2011 8.570 8.970 8.510 8.680 21,859 -0.01(-0.12%)
Apr 15, 2011 8.620 8.810 8.620 8.690 35,210 -0.01(-0.11%)
Apr 14, 2011 8.880 8.990 8.700 8.700 13,220 -0.31(-3.44%)
Apr 13, 2011 8.970 9.080 8.920 9.010 15,536 +0.12(+1.35%)
Apr 12, 2011 8.890 9.010 8.872 8.890 12,573 +0.01(+0.11%)
Apr 11, 2011 9.090 9.100 8.880 8.880 6,574 -0.16(-1.77%)
Apr 08, 2011 9.550 9.550 9.025 9.040 13,152 -0.41(-4.34%)
Apr 07, 2011 9.550 9.580 9.400 9.450 14,599 +0.13(+1.39%)
Apr 06, 2011 9.200 9.390 8.930 9.320 8,222 +0.35(+3.90%)
Apr 05, 2011 8.780 8.980 8.780 8.970 8,439 +0.19(+2.16%)
Apr 04, 2011 8.760 8.950 8.730 8.780 10,913 +0.02(+0.23%)
Apr 01, 2011 8.700 8.810 8.690 8.760 13,062 +0.20(+2.34%)
Mar 31, 2011 8.580 8.690 8.560 8.560 21,009 -0.07(-0.81%)
Mar 30, 2011 8.630 8.630 8.630 8.630 34,310 +0.12(+1.41%)
Mar 29, 2011 8.580 8.610 8.460 8.510 10,436 -0.05(-0.58%)
Mar 28, 2011 8.710 8.800 8.520 8.560 14,070 -0.03(-0.35%)
Mar 25, 2011 8.680 8.680 8.500 8.590 25,604 -0.07(-0.81%)
Mar 24, 2011 8.660 8.790 8.610 8.660 8,186 +0.05(+0.58%)
Mar 23, 2011 8.610 8.710 8.520 8.610 7,617 -0.03(-0.35%)
Mar 22, 2011 8.580 8.690 8.550 8.640 3,604 +0.09(+1.05%)
Mar 21, 2011 8.540 8.650 8.505 8.550 15,700 +0.15(+1.79%)
Mar 18, 2011 8.320 8.400 8.210 8.400 18,919 +0.08(+0.96%)
Mar 17, 2011 8.450 8.450 8.260 8.320 16,253 +0.00(+0.00%)
Mar 16, 2011 8.350 9.290 8.250 8.320 54,550 -0.04(-0.48%)
Mar 15, 2011 8.450 8.470 8.340 8.360 10,485 -0.09(-1.07%)
Mar 14, 2011 8.440 8.560 8.370 8.450 8,793 +0.06(+0.72%)
Mar 11, 2011 8.310 8.510 8.310 8.390 15,815 +0.02(+0.24%)
Mar 10, 2011 8.500 8.560 8.370 8.370 22,006 -0.18(-2.11%)
Mar 09, 2011 8.660 8.660 8.500 8.550 10,642 -0.12(-1.38%)
Mar 08, 2011 8.600 8.870 8.600 8.670 6,658 +0.06(+0.70%)
Mar 07, 2011 8.780 8.790 8.600 8.610 10,185 -0.07(-0.81%)
Mar 04, 2011 8.700 8.700 8.600 8.680 6,897 -0.05(-0.57%)
Mar 03, 2011 8.700 8.825 8.670 8.730 12,286 +0.03(+0.34%)
Mar 02, 2011 8.690 8.700 8.550 8.700 12,115 +0.03(+0.35%)
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.