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

Argan Inc (NY: AGX )

88.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2011 6.985 7.060 6.870 7.040 7,705 +0.01(+0.10%)
Jul 28, 2011 7.026 7.128 6.857 7.033 7,447 +0.13(+1.87%)
Jul 27, 2011 7.318 7.542 6.897 6.904 19,324 -0.42(-5.75%)
Jul 26, 2011 7.175 7.596 7.175 7.325 10,590 +0.18(+2.47%)
Jul 25, 2011 7.481 7.576 7.135 7.148 14,530 -0.48(-6.23%)
Jul 22, 2011 8.101 8.112 7.589 7.623 10,043 -0.15(-1.92%)
Jul 21, 2011 7.325 7.780 7.325 7.773 15,558 +0.52(+7.21%)
Jul 20, 2011 7.128 7.460 7.101 7.250 20,352 +0.12(+1.71%)
Jul 19, 2011 6.877 7.128 6.802 7.128 23,453 +0.30(+4.37%)
Jul 18, 2011 6.945 6.972 6.816 6.829 8,988 -0.20(-2.80%)
Jul 15, 2011 7.067 7.128 6.768 7.026 31,567 -0.03(-0.38%)
Jul 14, 2011 7.128 7.196 7.006 7.053 17,381 -0.07(-1.05%)
Jul 13, 2011 7.026 7.128 6.911 7.128 20,841 +0.18(+2.54%)
Jul 12, 2011 6.965 7.094 6.951 6.951 9,824 -0.08(-1.16%)
Jul 11, 2011 7.094 7.094 6.917 7.033 27,191 -0.02(-0.29%)
Jul 08, 2011 7.053 7.107 6.965 7.053 16,196 -0.07(-1.05%)
Jul 07, 2011 7.128 7.129 6.992 7.128 16,525 +0.05(+0.77%)
Jul 06, 2011 7.053 7.094 6.891 7.074 21,732 +0.02(+0.29%)
Jul 05, 2011 7.087 7.107 6.952 7.053 9,439 -0.02(-0.29%)
Jul 01, 2011 6.877 7.121 6.877 7.074 31,447 +0.19(+2.76%)
Jun 30, 2011 6.856 6.999 6.788 6.883 34,712 +0.05(+0.80%)
Jun 29, 2011 6.999 6.999 6.768 6.829 17,677 -0.16(-2.33%)
Jun 28, 2011 6.999 7.019 6.911 6.992 46,617 +0.02(+0.29%)
Jun 27, 2011 6.938 6.992 6.822 6.972 55,127 -0.16(-2.19%)
Jun 24, 2011 6.571 7.128 6.429 7.128 272,834 +0.58(+8.92%)
Jun 23, 2011 6.673 6.673 6.469 6.544 16,709 -0.17(-2.53%)
Jun 22, 2011 6.721 6.788 6.707 6.714 7,573 -0.08(-1.20%)
Jun 21, 2011 6.727 6.795 6.598 6.795 19,097 +0.08(+1.21%)
Jun 20, 2011 6.721 6.721 6.653 6.714 7,742 -0.01(-0.10%)
Jun 17, 2011 6.476 6.721 6.476 6.721 55,622 +0.26(+3.99%)
Jun 16, 2011 6.415 6.497 6.381 6.463 7,956 +0.08(+1.28%)
Jun 15, 2011 6.666 6.687 6.381 6.381 26,431 -0.34(-5.05%)
Jun 14, 2011 6.768 6.822 6.659 6.721 15,961 +0.06(+0.92%)
Jun 13, 2011 6.082 6.829 6.082 6.659 102,321 +0.58(+9.61%)
Jun 10, 2011 6.103 6.198 6.076 6.076 10,883 -0.09(-1.43%)
Jun 09, 2011 6.089 6.395 6.062 6.164 15,002 +0.05(+0.78%)
Jun 08, 2011 6.089 6.293 6.082 6.116 8,507 -0.01(-0.22%)
Jun 07, 2011 6.048 6.151 6.048 6.130 5,743 +0.08(+1.35%)
Jun 06, 2011 6.089 6.130 6.048 6.048 21,417 -0.03(-0.45%)
Jun 03, 2011 6.116 6.245 6.076 6.076 20,753 -0.33(-5.19%)
May 24, 2011 6.483 6.605 6.374 6.408 28,578 -0.10(-1.56%)
May 23, 2011 6.558 6.632 6.503 6.510 9,701 -0.13(-1.94%)
May 20, 2011 6.340 6.754 6.259 6.639 35,853 +0.26(+4.04%)
May 19, 2011 6.435 6.449 6.368 6.381 14,767 -0.03(-0.53%)
May 18, 2011 6.490 6.490 6.361 6.415 14,409 -0.02(-0.32%)
May 17, 2011 6.347 6.530 6.340 6.435 35,370 +0.09(+1.39%)
May 16, 2011 6.503 6.625 6.347 6.347 26,140 -0.10(-1.58%)
May 13, 2011 6.524 6.598 6.436 6.449 10,152 -0.07(-1.14%)
May 12, 2011 6.449 6.530 6.408 6.524 11,030 +0.07(+1.05%)
May 11, 2011 6.517 6.517 6.449 6.456 17,743 -0.18(-2.76%)
May 10, 2011 6.551 6.734 6.551 6.639 17,267 +0.18(+2.73%)
May 09, 2011 6.490 6.632 6.449 6.463 15,819 +0.00(+0.00%)
May 06, 2011 6.442 6.517 6.415 6.463 19,817 +0.06(+0.95%)
May 05, 2011 6.164 6.503 6.164 6.401 21,882 +0.24(+3.85%)
May 04, 2011 6.245 6.266 6.164 6.164 30,230 -0.04(-0.66%)
May 03, 2011 6.164 6.252 6.164 6.205 13,615 +0.04(+0.66%)
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.