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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2012 10.07 10.49 9.842 10.27 67,398 +0.24(+2.40%)
Jan 30, 2012 10.03 10.21 9.707 10.03 43,660 -0.18(-1.73%)
Jan 27, 2012 10.36 10.57 10.15 10.21 22,679 -0.17(-1.64%)
Jan 26, 2012 10.70 10.88 10.23 10.38 88,843 -0.29(-2.72%)
Jan 25, 2012 10.49 10.80 10.29 10.67 20,953 +0.06(+0.60%)
Jan 24, 2012 10.41 10.61 10.15 10.61 28,431 +0.14(+1.35%)
Jan 23, 2012 10.42 10.52 10.30 10.47 12,956 -0.18(-1.66%)
Jan 20, 2012 10.52 10.64 10.52 10.64 16,504 +0.06(+0.60%)
Jan 19, 2012 10.57 10.61 10.42 10.58 7,577 +0.01(+0.07%)
Jan 18, 2012 10.23 10.57 10.23 10.57 16,810 +0.28(+2.75%)
Jan 17, 2012 10.49 10.61 10.13 10.29 36,329 -0.21(-1.96%)
Jan 13, 2012 10.43 11.23 10.29 10.49 100,025 -0.16(-1.53%)
Jan 12, 2012 10.61 10.93 10.53 10.66 24,628 +0.04(+0.33%)
Jan 11, 2012 10.61 10.93 10.61 10.62 95,725 -0.08(-0.79%)
Jan 10, 2012 10.63 10.82 10.34 10.71 77,349 +0.21(+2.03%)
Jan 09, 2012 10.50 10.74 10.27 10.49 55,037 -0.01(-0.07%)
Jan 06, 2012 10.57 10.78 10.14 10.50 46,453 -0.13(-1.20%)
Jan 05, 2012 10.68 10.68 10.32 10.63 31,937 -0.18(-1.64%)
Jan 04, 2012 11.23 11.30 10.71 10.81 47,943 +0.03(+0.26%)
Dec 30, 2011 10.71 10.87 10.51 10.78 23,767 -0.04(-0.39%)
Dec 29, 2011 10.38 10.87 10.38 10.82 35,188 +0.44(+4.23%)
Dec 28, 2011 11.39 11.68 10.20 10.38 18,676 -1.05(-9.18%)
Dec 27, 2011 11.42 11.44 11.27 11.43 14,720 -0.11(-0.98%)
Dec 23, 2011 12.05 12.05 11.42 11.54 40,530 -0.77(-6.27%)
Dec 21, 2011 12.26 12.43 12.17 12.31 52,384 +0.04(+0.29%)
Dec 20, 2011 12.12 12.28 11.98 12.28 134,328 +0.35(+2.91%)
Dec 19, 2011 12.03 12.08 11.69 11.93 100,790 -0.04(-0.35%)
Dec 16, 2011 11.44 11.97 11.44 11.97 125,008 +0.60(+5.23%)
Dec 15, 2011 10.99 11.38 10.69 11.38 48,514 +0.39(+3.55%)
Dec 14, 2011 10.12 10.99 10.12 10.99 82,810 +0.89(+8.84%)
Dec 13, 2011 10.48 11.25 10.03 10.10 57,486 -0.21(-2.06%)
Dec 12, 2011 10.03 10.45 10.03 10.31 28,039 +0.01(+0.07%)
Dec 09, 2011 9.898 10.42 9.771 10.30 31,748 +0.51(+5.21%)
Dec 08, 2011 10.19 10.39 9.792 9.792 20,975 -0.56(-5.41%)
Dec 07, 2011 10.22 10.39 10.17 10.35 18,680 +0.04(+0.34%)
Dec 06, 2011 10.10 10.44 9.912 10.32 49,342 +0.22(+2.18%)
Dec 05, 2011 10.03 10.61 9.785 10.10 49,139 +0.18(+1.79%)
Dec 02, 2011 9.870 9.920 9.523 9.920 33,504 +0.23(+2.41%)
Dec 01, 2011 9.742 9.849 9.440 9.686 69,208 -0.23(-2.36%)
Nov 30, 2011 8.389 9.920 8.389 9.920 105,662 +1.54(+18.44%)
Nov 29, 2011 8.708 8.729 8.283 8.375 64,061 -0.33(-3.82%)
Nov 28, 2011 8.545 8.715 8.184 8.708 41,141 +0.56(+6.87%)
Nov 25, 2011 8.191 8.240 8.113 8.148 10,232 -0.13(-1.63%)
Nov 23, 2011 8.134 8.425 7.808 8.283 47,699 +0.14(+1.74%)
Nov 22, 2011 8.205 8.559 8.099 8.141 56,901 -0.09(-1.12%)
Nov 21, 2011 8.460 8.701 8.155 8.233 32,620 -0.22(-2.60%)
Nov 18, 2011 8.233 8.750 8.067 8.453 52,478 +0.14(+1.70%)
Nov 17, 2011 8.474 8.835 8.028 8.311 41,666 -0.18(-2.17%)
Nov 16, 2011 8.524 9.020 8.325 8.495 39,406 -0.31(-3.54%)
Nov 15, 2011 8.630 8.850 8.502 8.807 41,702 +0.20(+2.30%)
Nov 14, 2011 8.417 8.835 8.325 8.609 25,472 +0.01(+0.08%)
Nov 11, 2011 8.084 8.602 8.084 8.602 18,981 +0.52(+6.49%)
Nov 10, 2011 8.141 8.254 7.596 8.077 93,321 +0.16(+1.97%)
Nov 09, 2011 7.808 8.396 7.539 7.921 53,489 -0.18(-2.19%)
Nov 08, 2011 8.439 8.736 7.433 8.099 87,198 -0.22(-2.64%)
Nov 07, 2011 8.347 8.566 8.106 8.318 43,347 -0.03(-0.34%)
Nov 04, 2011 8.375 8.432 8.162 8.347 21,178 -0.25(-2.89%)
Nov 03, 2011 9.069 9.353 8.148 8.595 65,529 -0.44(-4.86%)
Nov 02, 2011 9.140 9.324 8.860 9.034 18,305 +0.05(+0.55%)
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.