Argan Inc (NY: AGX )

40.17 USD -0.28 (-0.69%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 67.10 67.30 66.55 67.25 95,434 +0.30(+0.45%)
Sep 28, 2017 66.20 67.05 65.73 66.95 132,168 +0.70(+1.06%)
Sep 27, 2017 65.05 66.89 64.80 66.25 141,444 +1.40(+2.16%)
Sep 26, 2017 64.00 66.00 63.75 64.85 163,857 +0.85(+1.33%)
Sep 25, 2017 64.90 65.00 63.65 64.00 104,693 -0.65(-1.01%)
Sep 22, 2017 64.25 64.95 63.35 64.65 102,112 +0.35(+0.54%)
Sep 21, 2017 65.05 65.75 64.30 64.30 131,781 -0.25(-0.39%)
Sep 20, 2017 63.85 64.75 63.30 64.55 111,156 +1.10(+1.73%)
Sep 19, 2017 61.70 63.95 61.65 63.45 147,129 +1.75(+2.84%)
Sep 18, 2017 61.40 62.25 60.47 61.70 143,801 +0.35(+0.57%)
Sep 15, 2017 61.00 62.14 59.85 61.35 248,248 +0.90(+1.49%)
Sep 14, 2017 61.00 61.20 60.10 60.45 97,402 -0.55(-0.90%)
Sep 13, 2017 61.30 61.30 60.55 61.00 115,371 -0.35(-0.57%)
Sep 12, 2017 60.85 62.40 60.85 61.35 119,809 +0.65(+1.07%)
Sep 11, 2017 63.05 63.05 59.40 60.70 259,051 -1.85(-2.96%)
Sep 08, 2017 66.90 67.55 61.70 62.55 297,926 -0.05(-0.08%)
Sep 07, 2017 63.35 63.35 62.05 62.60 144,421 -0.75(-1.18%)
Sep 06, 2017 63.45 63.45 62.20 63.35 82,550 +0.15(+0.24%)
Sep 05, 2017 64.15 64.45 63.00 63.20 187,497 -0.95(-1.48%)
Sep 01, 2017 63.70 64.25 63.45 64.15 73,885 +0.80(+1.26%)
Aug 31, 2017 63.05 63.50 62.35 63.35 102,994 +0.55(+0.88%)
Aug 30, 2017 61.85 63.30 61.80 62.80 147,212 +0.65(+1.05%)
Aug 29, 2017 59.05 62.15 59.05 62.15 167,716 +2.70(+4.54%)
Aug 28, 2017 59.35 59.70 58.85 59.45 86,550 +0.30(+0.51%)
Aug 25, 2017 59.20 59.40 58.25 59.15 74,871 +0.20(+0.34%)
Aug 24, 2017 59.85 59.95 58.65 58.95 82,782 -0.55(-0.92%)
Aug 23, 2017 60.05 60.74 58.85 59.50 88,979 -1.10(-1.82%)
Aug 22, 2017 59.95 60.70 59.60 60.60 71,328 +0.65(+1.08%)
Aug 21, 2017 60.15 60.38 59.55 59.95 63,149 -0.25(-0.42%)
Aug 18, 2017 60.00 60.65 59.90 60.20 83,783 -0.35(-0.58%)
Aug 17, 2017 60.70 61.60 59.80 60.55 92,235 -0.35(-0.57%)
Aug 16, 2017 61.00 61.35 60.15 60.90 61,163 +0.05(+0.08%)
Aug 15, 2017 61.95 61.95 60.25 60.85 92,976 -1.15(-1.85%)
Aug 14, 2017 60.85 62.05 60.85 62.00 93,055 +1.55(+2.56%)
Aug 11, 2017 60.45 61.20 60.25 60.45 91,377 -0.50(-0.82%)
Aug 10, 2017 63.65 63.90 60.95 60.95 113,011 -3.30(-5.14%)
Aug 09, 2017 65.30 65.30 64.00 64.25 95,708 -1.30(-1.98%)
Aug 08, 2017 65.85 66.60 65.45 65.55 93,727 -0.30(-0.46%)
Aug 07, 2017 65.40 65.85 64.90 65.85 113,543 +0.50(+0.77%)
Aug 04, 2017 66.30 66.60 65.25 65.35 101,873 -0.60(-0.91%)
Aug 03, 2017 65.80 66.45 64.90 65.95 101,346 +0.20(+0.30%)
Aug 02, 2017 65.90 66.55 65.30 65.75 134,303 -0.25(-0.38%)
Aug 01, 2017 64.70 66.00 64.40 66.00 131,690 +1.55(+2.40%)
Jul 31, 2017 64.45 64.75 63.85 64.45 121,989 +0.10(+0.16%)
Jul 28, 2017 64.95 65.00 63.60 64.35 85,204 -0.85(-1.30%)
Jul 27, 2017 64.80 66.25 64.45 65.20 237,416 +0.95(+1.48%)
Jul 26, 2017 64.55 64.55 63.35 64.25 172,386 -0.05(-0.08%)
Jul 25, 2017 64.50 64.90 63.95 64.30 105,176 +0.20(+0.31%)
Jul 24, 2017 62.80 64.20 62.45 64.10 133,660 +1.00(+1.58%)
Jul 21, 2017 63.55 64.00 62.80 63.10 129,820 -0.30(-0.47%)
Jul 20, 2017 64.10 62.58 63.40 109,394 -0.70(-1.09%)
Jul 19, 2017 63.05 64.10 62.65 64.10 304,981 +1.35(+2.15%)
Jul 18, 2017 64.00 64.10 62.45 62.75 112,600 -1.30(-2.03%)
Jul 17, 2017 62.70 64.15 62.70 64.05 159,450 +1.60(+2.56%)
Jul 14, 2017 62.30 62.80 61.55 62.45 93,389 +0.35(+0.56%)
Jul 13, 2017 62.60 62.75 61.55 62.10 149,473 -0.50(-0.80%)
Jul 12, 2017 61.75 62.90 61.75 62.60 146,997 +1.25(+2.04%)
Jul 11, 2017 60.55 61.45 59.80 61.35 110,773 +0.75(+1.24%)
Jul 10, 2017 60.80 61.20 60.35 60.60 109,121 -0.30(-0.49%)
Jul 07, 2017 59.50 61.05 58.95 60.90 114,606 +1.60(+2.70%)
Jul 06, 2017 60.40 60.68 58.85 59.30 122,369 -1.50(-2.47%)
Jul 05, 2017 61.90 61.90 59.95 60.80 69,476 -0.85(-1.38%)
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.