Argan Inc (NY: AGX )

44.10 USD +0.14 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.30 17.85 17.16 17.79 68,388 +0.49(+2.83%)
Oct 26, 2012 17.47 17.30 17.30 17.30 47,700 -0.10(-0.57%)
Oct 25, 2012 17.40 17.58 17.02 17.40 100,330 +0.25(+1.46%)
Oct 24, 2012 16.84 17.25 16.36 17.15 125,993 +0.44(+2.63%)
Oct 23, 2012 16.40 16.84 16.40 16.71 97,060 -0.04(-0.24%)
Oct 19, 2012 17.17 17.37 16.42 16.75 128,180 -0.51(-2.95%)
Oct 18, 2012 17.19 17.44 16.80 17.26 48,187 +0.11(+0.64%)
Oct 17, 2012 17.33 17.55 16.82 17.15 101,973 -0.10(-0.58%)
Oct 16, 2012 17.21 17.64 16.94 17.25 101,347 +0.10(+0.58%)
Oct 15, 2012 17.15 17.18 16.53 17.15 96,585 +0.17(+1.00%)
Oct 12, 2012 17.19 17.19 16.50 16.98 76,839 -0.15(-0.88%)
Oct 11, 2012 16.88 17.76 16.67 17.13 122,611 +0.45(+2.70%)
Oct 10, 2012 17.06 17.20 16.40 16.68 139,841 -0.30(-1.77%)
Oct 09, 2012 17.07 17.74 16.90 16.98 144,358 -0.57(-3.25%)
Oct 08, 2012 17.92 17.92 17.31 17.55 70,462 -0.25(-1.40%)
Oct 05, 2012 18.00 18.08 17.50 17.80 69,041 -0.17(-0.95%)
Oct 04, 2012 17.73 18.06 17.50 17.97 52,701 +0.38(+2.16%)
Oct 03, 2012 17.25 17.63 17.12 17.59 85,526 +0.30(+1.74%)
Oct 02, 2012 17.36 17.62 17.13 17.29 43,283 -0.03(-0.17%)
Oct 01, 2012 17.62 18.00 17.06 17.32 164,524 -0.13(-0.74%)
Sep 28, 2012 17.47 17.98 17.06 17.45 38,968 -0.15(-0.85%)
Sep 27, 2012 17.50 18.09 17.21 17.60 153,478 +0.20(+1.15%)
Sep 26, 2012 17.19 17.40 17.00 17.40 25,781 +0.32(+1.87%)
Sep 25, 2012 17.06 17.21 16.88 17.08 44,802 +0.23(+1.36%)
Sep 24, 2012 16.76 17.20 16.75 16.85 50,065 +0.12(+0.72%)
Sep 21, 2012 17.85 17.85 16.73 16.73 113,695 -0.75(-4.29%)
Sep 20, 2012 17.00 17.52 16.91 17.48 28,414 +0.39(+2.28%)
Sep 19, 2012 16.93 17.43 16.82 17.09 23,152 +0.27(+1.61%)
Sep 18, 2012 16.93 17.09 16.76 16.82 30,202 -0.07(-0.41%)
Sep 17, 2012 19.70 18.10 16.53 16.89 64,628 -0.93(-5.22%)
Sep 14, 2012 17.71 18.03 17.52 17.82 26,542 +0.27(+1.54%)
Sep 13, 2012 16.21 18.15 16.21 17.55 90,347 +1.48(+9.21%)
Sep 12, 2012 16.26 16.26 15.50 16.07 25,624 -0.18(-1.11%)
Sep 11, 2012 16.29 16.29 16.07 16.25 14,217 +0.02(+0.12%)
Sep 10, 2012 16.61 16.61 16.09 16.23 39,480 -0.47(-2.81%)
Sep 07, 2012 16.83 16.96 16.44 16.70 18,991 -0.04(-0.24%)
Sep 06, 2012 16.63 16.75 16.46 16.74 17,568 +0.24(+1.45%)
Sep 05, 2012 16.88 16.94 16.42 16.50 36,144 -0.23(-1.37%)
Sep 04, 2012 16.67 17.00 16.48 16.73 14,898 -0.02(-0.12%)
Aug 31, 2012 16.60 17.00 16.50 16.75 13,247 +0.39(+2.38%)
Aug 30, 2012 16.43 16.67 16.32 16.36 10,028 -0.29(-1.74%)
Aug 29, 2012 16.92 16.92 16.48 16.65 14,641 -0.02(-0.12%)
Aug 27, 2012 16.65 16.91 16.20 16.67 30,192 +0.04(+0.24%)
Aug 24, 2012 15.62 16.64 15.53 16.63 11,126 +0.94(+5.99%)
Aug 23, 2012 16.36 16.41 15.52 15.69 17,289 -0.33(-2.06%)
Aug 22, 2012 16.37 16.46 15.60 16.02 23,721 -0.23(-1.42%)
Aug 21, 2012 15.91 16.58 15.91 16.25 45,284 +0.14(+0.87%)
Aug 20, 2012 16.25 16.34 15.50 16.11 44,535 -0.14(-0.86%)
Aug 17, 2012 16.17 16.43 16.05 16.25 21,621 -0.04(-0.25%)
Aug 16, 2012 16.47 16.65 16.18 16.29 8,406 -0.23(-1.39%)
Aug 15, 2012 16.70 17.23 16.40 16.52 24,905 -0.20(-1.20%)
Aug 14, 2012 17.00 17.15 16.72 16.72 13,267 -0.24(-1.42%)
Aug 13, 2012 16.36 16.98 16.36 16.96 33,218 +0.66(+4.05%)
Aug 10, 2012 16.17 16.66 15.96 16.30 11,314 +0.09(+0.56%)
Aug 09, 2012 16.12 16.94 16.10 16.21 12,139 -0.01(-0.06%)
Aug 08, 2012 16.32 16.57 16.22 16.22 5,619 -0.18(-1.10%)
Aug 07, 2012 16.60 17.00 16.30 16.40 14,766 -0.18(-1.09%)
Aug 06, 2012 16.30 16.87 15.37 16.58 12,494 +0.22(+1.34%)
Aug 03, 2012 15.81 16.49 15.62 16.36 11,369 +0.69(+4.40%)
Aug 02, 2012 15.27 15.84 15.01 15.67 15,150 +0.29(+1.89%)
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.