Argan Inc (NY: AGX )

43.99 USD -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 46.77 46.90 46.01 46.13 171,319 -0.61(-1.31%)
Jul 28, 2016 46.75 47.13 46.48 46.74 75,917 +0.06(+0.13%)
Jul 27, 2016 46.46 47.05 46.23 46.68 133,563 +0.51(+1.10%)
Jul 26, 2016 46.05 46.58 46.02 46.17 129,882 +0.12(+0.26%)
Jul 25, 2016 45.79 46.38 45.73 46.05 69,870 -0.01(-0.02%)
Jul 22, 2016 45.75 46.08 45.41 46.06 98,078 +0.14(+0.30%)
Jul 21, 2016 46.28 46.75 45.65 45.92 64,485 -0.29(-0.63%)
Jul 20, 2016 45.98 46.48 45.80 46.21 60,815 +0.23(+0.50%)
Jul 19, 2016 46.64 46.82 45.76 45.98 78,639 -0.82(-1.75%)
Jul 18, 2016 46.36 46.84 46.06 46.80 82,995 +0.59(+1.28%)
Jul 15, 2016 46.49 46.50 45.91 46.21 128,593 +0.06(+0.13%)
Jul 14, 2016 46.90 47.13 45.58 46.15 169,675 -0.70(-1.49%)
Jul 13, 2016 46.37 46.98 46.15 46.85 237,063 +0.76(+1.65%)
Jul 12, 2016 45.31 46.15 45.31 46.09 134,249 +0.79(+1.74%)
Jul 11, 2016 44.75 46.05 44.60 45.30 241,055 +0.90(+2.03%)
Jul 08, 2016 43.65 44.53 43.43 44.40 232,649 +0.97(+2.23%)
Jul 07, 2016 42.00 43.60 41.99 43.43 261,681 +1.43(+3.40%)
Jul 06, 2016 41.62 42.14 41.44 42.00 117,167 +0.18(+0.43%)
Jul 05, 2016 41.23 41.98 40.69 41.82 124,392 +0.34(+0.82%)
Jul 01, 2016 41.85 41.48 41.48 41.48 98,000 -0.24(-0.58%)
Jun 30, 2016 40.52 41.76 40.52 41.72 132,486 +1.29(+3.19%)
Jun 29, 2016 39.63 40.51 39.33 40.43 132,705 +1.29(+3.30%)
Jun 28, 2016 39.63 40.16 39.10 39.14 160,493 -0.02(-0.05%)
Jun 27, 2016 39.24 39.87 38.83 39.16 140,849 -0.42(-1.06%)
Jun 24, 2016 39.96 40.41 39.55 39.58 271,245 -2.10(-5.04%)
Jun 23, 2016 41.82 42.40 41.63 41.68 73,170 +0.20(+0.48%)
Jun 22, 2016 42.22 42.48 41.46 41.48 89,863 -0.56(-1.33%)
Jun 21, 2016 41.79 42.26 41.37 42.04 130,622 +0.35(+0.84%)
Jun 20, 2016 41.72 42.04 41.11 41.69 228,799 +0.38(+0.92%)
Jun 17, 2016 41.67 42.00 41.01 41.31 199,340 -0.46(-1.10%)
Jun 16, 2016 42.28 42.32 41.47 41.77 107,407 -0.61(-1.44%)
Jun 15, 2016 41.40 42.75 40.93 42.38 207,923 +0.98(+2.37%)
Jun 14, 2016 42.12 42.63 41.28 41.40 147,349 -1.00(-2.36%)
Jun 13, 2016 42.92 44.04 42.21 42.40 302,652 -0.56(-1.30%)
Jun 10, 2016 41.14 43.03 40.88 42.96 471,960 +1.36(+3.27%)
Jun 09, 2016 40.25 42.68 40.00 41.60 341,835 +1.67(+4.18%)
Jun 08, 2016 35.50 40.25 35.50 39.93 586,638 +5.62(+16.38%)
Jun 07, 2016 34.05 34.56 33.83 34.31 91,870 +0.21(+0.62%)
Jun 06, 2016 34.26 34.61 33.93 34.10 66,955 -0.03(-0.09%)
Jun 03, 2016 34.19 34.33 33.98 34.13 67,905 -0.05(-0.15%)
Jun 02, 2016 34.21 34.32 33.98 34.18 44,482 -0.06(-0.18%)
Jun 01, 2016 34.50 34.87 33.94 34.24 95,747 -0.46(-1.33%)
May 31, 2016 34.24 34.81 34.24 34.70 86,404 +0.48(+1.40%)
May 27, 2016 34.31 34.22 34.22 34.22 45,200 -0.16(-0.47%)
May 26, 2016 34.59 34.78 34.16 34.38 73,590 -0.25(-0.72%)
May 25, 2016 34.70 34.97 34.32 34.63 82,687 +0.07(+0.20%)
May 24, 2016 34.28 34.76 34.28 34.56 62,009 +0.40(+1.17%)
May 23, 2016 34.01 34.79 33.95 34.16 173,557 +0.10(+0.29%)
May 20, 2016 33.57 34.31 33.57 34.06 53,893 +0.51(+1.52%)
May 19, 2016 33.40 33.83 32.91 33.55 72,627 +0.06(+0.18%)
May 18, 2016 33.70 34.03 33.31 33.49 69,715 -0.25(-0.74%)
May 17, 2016 33.21 33.97 33.21 33.74 123,830 +0.32(+0.96%)
May 16, 2016 32.93 33.56 32.88 33.42 90,404 +0.70(+2.14%)
May 13, 2016 33.16 33.66 32.70 32.72 84,054 -0.64(-1.92%)
May 12, 2016 33.87 34.09 33.33 33.36 70,485 -0.43(-1.27%)
May 11, 2016 34.11 34.73 33.72 33.79 83,359 -0.50(-1.46%)
May 10, 2016 33.76 34.38 33.73 34.29 91,594 +0.59(+1.75%)
May 09, 2016 33.77 34.13 33.61 33.70 81,423 -0.22(-0.65%)
May 06, 2016 33.67 34.08 33.53 33.92 106,028 +0.09(+0.27%)
May 05, 2016 33.93 34.61 33.82 33.83 95,531 -0.07(-0.21%)
May 04, 2016 34.12 34.35 33.68 33.90 107,702 -0.25(-0.73%)
May 03, 2016 34.38 34.65 34.06 34.15 102,093 -0.35(-1.01%)
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.