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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2008 11.25 11.37 11.20 11.20 23,867 -0.17(-1.53%)
Jul 30, 2008 11.32 11.37 10.69 11.37 9,097 +0.03(+0.30%)
Jul 29, 2008 11.34 11.54 11.03 11.34 99,727 +0.31(+2.77%)
Jul 28, 2008 10.30 11.44 9.857 11.03 441,006 -0.17(-1.51%)
Jul 25, 2008 11.07 11.44 10.83 11.20 53,200 -0.33(-2.83%)
Jul 24, 2008 11.78 11.78 10.32 11.53 67,012 -0.39(-3.30%)
Jul 23, 2008 12.55 12.55 11.57 11.92 74,806 +0.04(+0.34%)
Jul 22, 2008 12.72 12.72 11.44 11.88 141,550 -0.35(-2.83%)
Jul 21, 2008 11.44 12.34 11.35 12.23 93,061 +0.79(+6.88%)
Jul 18, 2008 11.00 11.44 10.67 11.44 59,991 +0.51(+4.66%)
Jul 17, 2008 10.79 11.15 10.59 10.93 35,494 +0.24(+2.22%)
Jul 16, 2008 10.98 10.98 10.11 10.69 117,108 +0.53(+5.21%)
Jul 15, 2008 9.911 10.35 9.877 10.16 78,722 +0.19(+1.91%)
Jul 14, 2008 9.891 10.01 9.891 9.972 30,335 +0.11(+1.10%)
Jul 11, 2008 9.836 9.864 9.735 9.864 31,306 +0.02(+0.21%)
Jul 10, 2008 9.741 9.904 9.653 9.843 57,696 +0.17(+1.75%)
Jul 09, 2008 9.667 9.877 9.667 9.673 59,426 +0.07(+0.71%)
Jul 08, 2008 9.511 9.775 9.490 9.606 65,493 -0.05(-0.56%)
Jul 07, 2008 9.511 9.775 9.463 9.660 165,598 -0.05(-0.49%)
Jul 04, 2008 9.572 9.741 9.504 9.707 39,900 +0.00(+0.00%)
Jul 03, 2008 9.572 9.741 9.504 9.707 39,900 +0.14(+1.42%)
Jul 02, 2008 9.259 9.578 8.961 9.572 101,739 +0.24(+2.62%)
Jul 01, 2008 9.402 9.402 9.225 9.327 8,782 -0.07(-0.72%)
Jun 30, 2008 9.334 9.402 9.324 9.395 15,753 +0.00(+0.00%)
Jun 27, 2008 9.320 9.504 9.151 9.395 24,932 +0.16(+1.76%)
Jun 26, 2008 9.348 9.402 9.232 9.232 32,688 -0.10(-1.02%)
Jun 25, 2008 9.348 9.354 9.232 9.327 16,866 -0.01(-0.07%)
Jun 24, 2008 9.320 9.368 9.164 9.334 20,034 +0.00(+0.00%)
Jun 23, 2008 9.354 9.354 9.164 9.334 64,697 -0.01(-0.15%)
Jun 20, 2008 9.171 9.354 9.171 9.348 15,345 +0.05(+0.51%)
Jun 19, 2008 9.497 9.497 9.164 9.300 17,733 +0.01(+0.15%)
Jun 18, 2008 9.164 9.354 9.164 9.287 8,396 +0.19(+2.09%)
Jun 17, 2008 9.504 9.504 9.049 9.096 30,345 -0.38(-4.01%)
Jun 16, 2008 9.368 9.490 9.368 9.477 23,529 +0.04(+0.43%)
Jun 13, 2008 9.293 9.436 9.198 9.436 8,543 +0.20(+2.21%)
Jun 12, 2008 9.368 9.504 9.232 9.232 16,646 -0.27(-2.86%)
Jun 11, 2008 9.504 9.538 9.402 9.504 84,373 +0.00(+0.00%)
Jun 10, 2008 9.504 9.538 9.266 9.504 26,795 +0.01(+0.07%)
Jun 09, 2008 9.280 9.504 9.088 9.497 90,115 +0.29(+3.17%)
Jun 06, 2008 9.056 9.205 8.587 9.205 139,119 +0.75(+8.92%)
Jun 05, 2008 8.452 8.452 8.452 8.452 2,209 +0.00(+0.00%)
Jun 04, 2008 8.214 8.452 8.214 8.452 1,915 +0.30(+3.66%)
Jun 03, 2008 8.153 8.153 8.153 8.153 441 +0.02(+0.25%)
Jun 02, 2008 8.282 8.282 8.010 8.133 4,271 -0.35(-4.16%)
May 30, 2008 8.261 8.486 8.261 8.486 1,582 +0.12(+1.38%)
May 29, 2008 8.214 8.452 8.214 8.370 2,651 +0.12(+1.48%)
May 28, 2008 8.214 8.418 8.214 8.248 2,511 +0.03(+0.41%)
May 27, 2008 8.452 8.452 8.180 8.214 2,798 -0.34(-3.97%)
May 26, 2008 8.466 8.553 8.466 8.553 0 +0.00(+0.00%)
May 23, 2008 8.466 8.553 8.466 8.553 8,249 +0.16(+1.86%)
May 22, 2008 8.418 8.920 8.350 8.397 33,063 +0.08(+0.98%)
May 21, 2008 7.976 8.316 7.976 8.316 5,039 +0.17(+2.08%)
May 20, 2008 8.112 8.146 8.044 8.146 14,682 +0.03(+0.42%)
May 19, 2008 7.678 8.486 7.678 8.112 23,513 +0.00(+0.00%)
May 16, 2008 8.146 8.329 8.112 8.112 892 -0.17(-2.05%)
May 15, 2008 8.146 8.384 7.875 8.282 31,027 +0.10(+1.24%)
May 14, 2008 8.655 8.655 8.180 8.180 48,317 -0.54(-6.23%)
May 13, 2008 8.825 8.859 8.723 8.723 15,152 -0.17(-1.91%)
May 12, 2008 8.791 8.893 8.791 8.893 1,031 +0.26(+2.99%)
May 09, 2008 9.158 9.158 8.635 8.635 2,323 -0.12(-1.32%)
May 08, 2008 8.519 8.750 8.486 8.750 3,093 +0.10(+1.10%)
May 07, 2008 8.486 8.655 8.384 8.655 9,030 +0.10(+1.19%)
May 06, 2008 8.682 8.689 8.486 8.553 4,640 -0.17(-1.99%)
May 05, 2008 8.716 8.791 8.662 8.727 8,543 -0.03(-0.34%)
May 02, 2008 8.811 8.811 8.452 8.757 5,892 +0.25(+2.95%)
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.