Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan Inc (NY: AGX )

95.05 +6.66 (+7.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.992 7.467 6.992 7.399 29,712 +0.24(+3.32%)
Dec 30, 2008 7.162 7.196 6.992 7.162 24,532 +0.10(+1.44%)
Dec 29, 2008 7.196 7.304 7.060 7.060 15,768 -0.15(-2.07%)
Dec 26, 2008 7.284 7.325 7.209 7.209 6,758 -0.03(-0.35%)
Dec 24, 2008 7.250 7.250 7.234 7.234 654 +0.00(+0.07%)
Dec 23, 2008 7.202 7.264 7.202 7.230 3,093 +0.01(+0.19%)
Dec 22, 2008 7.060 7.223 7.053 7.216 14,950 +0.22(+3.20%)
Dec 19, 2008 7.250 7.291 6.992 6.992 47,383 -0.20(-2.83%)
Dec 18, 2008 7.976 8.031 7.175 7.196 81,239 -0.94(-11.59%)
Dec 17, 2008 7.834 8.139 7.834 8.139 15,320 +0.30(+3.81%)
Dec 16, 2008 7.909 8.146 7.467 7.841 69,235 -0.14(-1.70%)
Dec 15, 2008 7.807 8.214 7.725 7.976 48,995 +0.14(+1.73%)
Dec 12, 2008 8.112 8.112 7.657 7.841 33,365 -0.35(-4.23%)
Dec 11, 2008 8.547 8.587 8.180 8.187 22,089 -0.31(-3.67%)
Dec 10, 2008 8.492 8.689 8.357 8.499 16,615 +0.08(+0.97%)
Dec 09, 2008 8.411 8.587 7.942 8.418 50,897 +0.63(+8.11%)
Dec 08, 2008 7.467 8.024 7.467 7.786 21,065 +0.32(+4.27%)
Dec 05, 2008 7.467 7.793 7.331 7.467 37,490 +0.04(+0.55%)
Dec 04, 2008 7.128 7.807 7.101 7.427 75,049 +0.26(+3.70%)
Dec 03, 2008 6.972 7.169 6.822 7.162 83,317 +0.26(+3.79%)
Dec 02, 2008 6.721 6.917 6.659 6.900 17,954 +0.18(+2.68%)
Dec 01, 2008 6.958 6.958 6.449 6.721 31,197 -0.18(-2.65%)
Nov 28, 2008 6.700 6.958 6.700 6.904 15,614 +0.25(+3.78%)
Nov 26, 2008 5.886 6.680 5.886 6.653 122,716 +0.88(+15.29%)
Nov 25, 2008 6.354 6.449 5.770 5.770 49,278 -0.56(-8.90%)
Nov 24, 2008 6.293 6.456 6.266 6.334 18,487 +0.06(+0.97%)
Nov 21, 2008 6.110 6.306 6.055 6.272 39,446 +0.10(+1.54%)
Nov 20, 2008 6.524 6.524 6.110 6.177 81,320 -0.43(-6.47%)
Nov 19, 2008 6.564 6.775 6.564 6.605 4,594 -0.12(-1.82%)
Nov 18, 2008 6.621 6.748 6.446 6.727 35,177 +0.04(+0.61%)
Nov 17, 2008 6.890 6.890 6.551 6.687 55,640 -0.12(-1.70%)
Nov 14, 2008 6.992 6.992 6.503 6.802 173,345 -0.20(-2.91%)
Nov 13, 2008 6.449 7.006 6.388 7.006 31,511 +0.35(+5.31%)
Nov 12, 2008 7.331 7.331 6.571 6.653 56,830 -0.31(-4.39%)
Nov 11, 2008 7.026 7.026 6.924 6.958 31,471 -0.10(-1.44%)
Nov 10, 2008 7.678 7.698 7.060 7.060 52,071 -0.50(-6.56%)
Nov 07, 2008 7.637 7.637 7.474 7.556 4,006 +0.04(+0.54%)
Nov 06, 2008 7.501 7.515 7.331 7.515 19,151 +0.18(+2.50%)
Nov 05, 2008 7.617 7.746 7.264 7.331 42,731 -0.54(-6.90%)
Nov 04, 2008 7.888 7.888 7.807 7.875 16,470 -0.07(-0.85%)
Nov 03, 2008 8.146 8.146 7.528 7.942 46,364 -0.12(-1.43%)
Oct 31, 2008 7.949 8.146 7.949 8.058 33,613 +0.16(+1.98%)
Oct 30, 2008 8.010 8.051 7.569 7.902 43,755 -0.11(-1.36%)
Oct 29, 2008 8.173 8.214 7.813 8.010 24,696 -0.03(-0.34%)
Oct 28, 2008 8.085 8.085 7.834 8.037 24,995 -0.09(-1.09%)
Oct 27, 2008 7.997 8.153 7.705 8.126 48,763 +0.13(+1.61%)
Oct 24, 2008 8.173 8.343 7.942 7.997 44,760 -0.58(-6.80%)
Oct 23, 2008 9.212 9.212 8.486 8.581 48,507 -0.20(-2.32%)
Oct 22, 2008 8.886 8.957 8.628 8.784 57,168 -0.11(-1.22%)
Oct 21, 2008 8.839 8.927 8.825 8.893 26,182 +0.04(+0.42%)
Oct 20, 2008 8.913 8.913 8.757 8.855 8,116 +0.03(+0.35%)
Oct 17, 2008 8.730 8.906 8.730 8.825 25,795 +0.00(+0.00%)
Oct 16, 2008 8.350 8.927 8.316 8.825 85,598 +0.20(+2.36%)
Oct 15, 2008 8.676 9.029 7.834 8.621 60,224 -0.72(-7.70%)
Oct 14, 2008 9.775 9.775 9.151 9.341 15,072 -0.12(-1.22%)
Oct 13, 2008 10.05 10.05 9.246 9.456 13,592 +0.22(+2.43%)
Oct 10, 2008 9.979 10.02 8.486 9.232 71,524 -1.32(-12.54%)
Oct 09, 2008 10.48 10.56 9.782 10.56 37,259 +0.41(+4.01%)
Oct 08, 2008 9.212 10.56 9.212 10.15 40,466 +0.16(+1.56%)
Oct 07, 2008 10.18 10.23 9.993 9.993 13,869 +0.10(+1.03%)
Oct 06, 2008 10.35 10.35 9.368 9.891 56,910 -0.67(-6.30%)
Oct 03, 2008 10.52 10.56 10.35 10.56 18,304 -0.12(-1.14%)
Oct 02, 2008 9.836 10.85 9.836 10.68 37,353 +0.32(+3.08%)
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.