Argan Inc (NY: AGX )

40.45 USD -1.15 (-2.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.70 61.00 58.78 59.05 405,945 -1.50(-2.48%)
May 30, 2017 60.00 61.05 60.00 60.55 188,208 -0.25(-0.41%)
May 26, 2017 60.75 61.38 60.10 60.80 219,698 -0.30(-0.49%)
May 25, 2017 62.80 63.00 60.70 61.10 207,994 -1.40(-2.24%)
May 24, 2017 63.00 63.15 62.15 62.50 180,488 -0.50(-0.79%)
May 23, 2017 63.70 63.70 61.70 63.00 187,749 -0.65(-1.02%)
May 22, 2017 67.50 67.55 63.25 63.65 256,107 -3.50(-5.21%)
May 19, 2017 67.75 68.40 66.70 67.15 204,514 -0.30(-0.44%)
May 18, 2017 67.15 67.95 66.70 67.45 81,791 +0.10(+0.15%)
May 17, 2017 68.90 69.30 67.25 67.35 103,228 -2.95(-4.20%)
May 16, 2017 70.50 70.70 69.00 70.30 64,814 -0.15(-0.21%)
May 15, 2017 69.95 71.30 69.77 70.45 93,829 +0.55(+0.79%)
May 12, 2017 71.65 71.65 69.65 69.90 103,494 -2.15(-2.98%)
May 11, 2017 70.50 72.12 69.50 72.05 230,894 +1.30(+1.84%)
May 10, 2017 69.65 71.25 68.90 70.75 208,475 +1.10(+1.58%)
May 09, 2017 69.50 70.35 68.90 69.65 128,965 +0.20(+0.29%)
May 08, 2017 69.15 69.90 68.75 69.45 197,373 +0.25(+0.36%)
May 05, 2017 68.45 69.25 67.35 69.20 103,894 +1.05(+1.54%)
May 04, 2017 68.50 68.60 67.50 68.15 85,743 +0.00(+0.00%)
May 03, 2017 68.85 69.20 67.65 68.15 130,065 -0.95(-1.37%)
May 02, 2017 68.25 69.35 67.55 69.10 245,088 +0.80(+1.17%)
May 01, 2017 67.30 70.35 66.75 68.30 262,958 +1.45(+2.17%)
Apr 28, 2017 67.70 68.00 66.50 66.85 168,589 -0.85(-1.26%)
Apr 27, 2017 67.30 67.90 66.85 67.70 137,956 +0.35(+0.52%)
Apr 26, 2017 68.45 69.00 67.25 67.35 190,025 -0.90(-1.32%)
Apr 25, 2017 66.45 68.70 66.45 68.25 153,711 +2.20(+3.33%)
Apr 24, 2017 66.60 67.25 66.05 66.05 200,606 +0.35(+0.53%)
Apr 21, 2017 66.65 66.70 65.70 65.70 262,502 -0.90(-1.35%)
Apr 20, 2017 66.00 66.88 65.38 66.60 233,141 +0.95(+1.45%)
Apr 19, 2017 66.80 67.00 65.25 65.65 207,248 -0.50(-0.76%)
Apr 18, 2017 64.80 66.35 64.60 66.15 144,204 +1.00(+1.53%)
Apr 17, 2017 65.25 65.75 64.45 65.15 214,252 +0.30(+0.46%)
Apr 13, 2017 64.40 66.15 64.35 64.85 222,878 +0.35(+0.54%)
Apr 12, 2017 69.75 69.75 64.12 64.50 425,289 -5.90(-8.38%)
Apr 11, 2017 69.05 72.70 68.50 70.40 594,343 +6.05(+9.40%)
Apr 10, 2017 63.95 65.82 63.95 64.35 141,707 +0.40(+0.63%)
Apr 07, 2017 64.05 65.40 63.30 63.95 229,283 -0.30(-0.47%)
Apr 06, 2017 65.70 65.85 62.92 64.25 212,472 -1.40(-2.13%)
Apr 05, 2017 65.45 66.80 64.60 65.65 206,780 +1.00(+1.55%)
Apr 04, 2017 64.30 65.53 64.15 64.65 102,557 +0.05(+0.08%)
Apr 03, 2017 66.15 67.00 64.10 64.60 108,603 -1.55(-2.34%)
Mar 31, 2017 65.60 66.80 65.20 66.15 113,137 +0.30(+0.46%)
Mar 30, 2017 64.13 66.05 64.13 65.85 95,344 +1.25(+1.93%)
Mar 29, 2017 65.05 65.35 64.40 64.60 89,486 -0.60(-0.92%)
Mar 28, 2017 64.15 65.35 63.85 65.20 91,379 +0.75(+1.16%)
Mar 27, 2017 63.55 64.55 62.85 64.45 88,089 -0.15(-0.23%)
Mar 24, 2017 65.10 65.45 64.05 64.60 78,452 -0.30(-0.46%)
Mar 23, 2017 64.05 65.60 64.05 64.90 93,679 +0.85(+1.33%)
Mar 22, 2017 63.70 64.51 62.60 64.05 237,689 +0.20(+0.31%)
Mar 21, 2017 66.35 66.35 63.65 63.85 244,270 -2.50(-3.77%)
Mar 20, 2017 67.25 67.25 65.60 66.35 132,632 -0.85(-1.26%)
Mar 17, 2017 67.80 68.35 67.10 67.20 198,082 -0.25(-0.37%)
Mar 16, 2017 68.80 68.88 67.20 67.45 96,196 -1.05(-1.53%)
Mar 15, 2017 68.15 68.80 67.40 68.50 82,397 +0.75(+1.11%)
Mar 14, 2017 67.65 68.04 66.07 67.75 92,171 -0.20(-0.29%)
Mar 13, 2017 68.00 68.90 67.70 67.95 84,232 +0.00(+0.00%)
Mar 10, 2017 68.05 68.60 67.10 67.95 164,540 +0.60(+0.89%)
Mar 09, 2017 69.40 69.40 67.20 67.35 133,190 -2.10(-3.02%)
Mar 08, 2017 71.20 71.54 69.40 69.45 83,821 -1.35(-1.91%)
Mar 07, 2017 70.35 71.35 70.00 70.80 114,637 +0.30(+0.43%)
Mar 06, 2017 71.40 71.40 69.95 70.50 127,662 -1.55(-2.15%)
Mar 03, 2017 70.90 72.05 70.80 72.05 142,893 +1.30(+1.84%)
Mar 02, 2017 70.80 71.89 70.70 70.75 105,612 -0.05(-0.07%)
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.