Argan Inc (NY: AGX )

43.96 USD +0.38 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.94 16.47 15.61 16.04 27,082 +0.31(+1.97%)
Mar 29, 2012 15.14 15.88 15.00 15.73 9,562 +0.42(+2.74%)
Mar 28, 2012 15.26 15.34 14.96 15.31 12,872 +0.01(+0.07%)
Mar 27, 2012 14.92 15.47 14.92 15.30 11,174 +0.30(+2.00%)
Mar 26, 2012 14.60 15.04 14.51 15.00 11,806 +0.40(+2.74%)
Mar 23, 2012 14.60 14.60 14.38 14.60 9,338 +0.00(+0.00%)
Mar 22, 2012 14.75 14.90 14.59 14.60 5,284 -0.43(-2.86%)
Mar 21, 2012 15.12 15.57 14.54 15.03 4,336 +0.05(+0.33%)
Mar 20, 2012 14.94 15.16 14.77 14.98 6,949 -0.18(-1.19%)
Mar 19, 2012 14.76 15.19 14.63 15.16 12,028 +0.46(+3.13%)
Mar 16, 2012 14.96 15.00 14.69 14.70 22,895 -0.31(-2.07%)
Mar 15, 2012 15.05 15.05 14.76 15.01 2,953 -0.01(-0.07%)
Mar 14, 2012 15.10 15.10 14.70 15.02 6,014 -0.19(-1.25%)
Mar 13, 2012 14.65 15.21 14.58 15.21 11,273 +0.66(+4.54%)
Mar 12, 2012 14.60 14.87 14.46 14.55 6,463 -0.12(-0.82%)
Mar 09, 2012 14.66 14.80 14.34 14.67 352,217 -0.08(-0.54%)
Mar 08, 2012 14.85 14.85 14.55 14.75 9,866 +0.01(+0.07%)
Mar 07, 2012 14.47 14.75 14.43 14.74 8,246 +0.26(+1.80%)
Mar 06, 2012 14.29 14.63 14.01 14.48 9,584 +0.01(+0.07%)
Mar 05, 2012 14.47 14.47 14.14 14.47 21,840 +0.00(+0.00%)
Mar 02, 2012 15.46 15.49 14.47 14.47 14,940 -1.07(-6.89%)
Mar 01, 2012 15.15 15.64 15.00 15.54 8,924 +0.55(+3.67%)
Feb 29, 2012 15.08 15.47 14.03 14.99 39,083 +0.04(+0.27%)
Feb 28, 2012 15.24 15.47 14.95 14.95 34,475 -0.43(-2.80%)
Feb 27, 2012 15.02 15.58 14.72 15.38 25,833 +0.12(+0.79%)
Feb 24, 2012 15.25 15.46 15.25 15.26 2,801 -0.09(-0.59%)
Feb 23, 2012 15.12 15.37 14.69 15.35 32,653 +0.20(+1.32%)
Feb 22, 2012 15.71 15.72 15.15 15.15 7,720 -0.50(-3.19%)
Feb 21, 2012 15.67 16.37 15.65 15.65 12,084 +0.10(+0.64%)
Feb 17, 2012 15.66 15.70 15.25 15.55 5,708 -0.10(-0.64%)
Feb 16, 2012 15.50 15.71 15.25 15.65 9,581 +0.15(+0.97%)
Feb 15, 2012 16.19 16.29 15.50 15.50 15,849 -0.55(-3.43%)
Feb 14, 2012 16.30 16.38 16.04 16.05 2,725 -0.39(-2.37%)
Feb 13, 2012 16.38 16.46 15.97 16.44 10,899 +0.39(+2.43%)
Feb 10, 2012 16.36 16.43 16.05 16.05 13,803 -0.49(-2.96%)
Feb 09, 2012 16.31 16.72 16.00 16.54 12,667 +0.22(+1.35%)
Feb 08, 2012 16.14 16.42 15.97 16.32 21,476 +0.28(+1.75%)
Feb 07, 2012 16.16 16.34 15.97 16.04 84,709 -0.08(-0.50%)
Feb 06, 2012 16.87 16.93 16.10 16.12 12,392 -0.88(-5.18%)
Feb 03, 2012 16.28 17.00 16.28 17.00 29,241 +0.98(+6.12%)
Feb 02, 2012 15.02 16.02 14.62 16.02 60,607 +0.98(+6.52%)
Feb 01, 2012 14.58 15.16 14.58 15.04 44,904 +0.54(+3.72%)
Jan 31, 2012 14.21 14.81 13.89 14.50 47,754 +0.34(+2.40%)
Jan 30, 2012 14.15 14.41 13.70 14.16 30,935 -0.25(-1.73%)
Jan 27, 2012 14.62 14.92 14.33 14.41 16,069 -0.24(-1.64%)
Jan 26, 2012 15.10 15.35 14.44 14.65 62,949 -0.41(-2.72%)
Jan 25, 2012 14.81 15.24 14.53 15.06 14,846 +0.09(+0.60%)
Jan 24, 2012 14.69 14.97 14.33 14.97 20,145 +0.20(+1.35%)
Jan 23, 2012 14.70 14.85 14.54 14.77 9,180 -0.25(-1.66%)
Jan 20, 2012 14.85 15.02 14.85 15.02 11,694 +0.09(+0.60%)
Jan 19, 2012 14.92 14.98 14.71 14.93 5,369 +0.01(+0.07%)
Jan 18, 2012 14.44 14.92 14.44 14.92 11,911 +0.40(+2.75%)
Jan 17, 2012 14.80 14.97 14.30 14.52 25,741 -0.29(-1.96%)
Jan 13, 2012 14.72 15.85 14.52 14.81 70,872 -0.23(-1.53%)
Jan 12, 2012 14.97 15.42 14.86 15.04 17,450 +0.05(+0.33%)
Jan 11, 2012 14.98 15.43 14.97 14.99 67,825 -0.12(-0.79%)
Jan 10, 2012 15.00 15.27 14.60 15.11 54,805 +0.30(+2.03%)
Jan 09, 2012 14.82 15.16 14.49 14.81 38,996 -0.01(-0.07%)
Jan 06, 2012 14.92 15.21 14.31 14.82 32,914 -0.18(-1.20%)
Jan 05, 2012 15.08 15.08 14.57 15.00 22,629 -0.25(-1.64%)
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.