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

Argan Inc (NY: AGX )

60.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 30, 2008 8.963 9.206 8.963 9.206 1,458 +0.13(+1.38%)
May 29, 2008 8.911 9.169 8.911 9.080 2,444 +0.13(+1.48%)
May 28, 2008 8.911 9.132 8.911 8.948 2,315 +0.04(+0.41%)
May 27, 2008 9.169 9.169 8.874 8.911 2,579 -0.37(-3.97%)
May 26, 2008 9.185 9.279 9.185 9.279 0 +0.00(+0.00%)
May 23, 2008 9.185 9.279 9.185 9.279 7,604 +0.17(+1.86%)
May 22, 2008 9.132 9.677 9.058 9.110 30,477 +0.09(+0.98%)
May 21, 2008 8.653 9.021 8.653 9.021 4,645 +0.18(+2.08%)
May 20, 2008 8.801 8.837 8.727 8.837 13,533 +0.04(+0.42%)
May 19, 2008 8.329 9.206 8.329 8.801 21,674 +0.00(+0.00%)
May 16, 2008 8.837 9.036 8.801 8.801 822 -0.18(-2.05%)
May 15, 2008 8.837 9.095 8.543 8.985 28,600 +0.11(+1.24%)
May 14, 2008 9.390 9.390 8.874 8.874 44,538 -0.59(-6.23%)
May 13, 2008 9.574 9.611 9.463 9.463 13,967 -0.18(-1.91%)
May 12, 2008 9.537 9.647 9.537 9.647 950 +0.28(+2.99%)
May 09, 2008 9.935 9.935 9.368 9.368 2,141 -0.13(-1.32%)
May 08, 2008 9.242 9.493 9.206 9.493 2,851 +0.10(+1.10%)
May 07, 2008 9.206 9.390 9.095 9.390 8,323 +0.11(+1.19%)
May 06, 2008 9.419 9.427 9.206 9.279 4,277 -0.19(-1.99%)
May 05, 2008 9.456 9.537 9.397 9.468 7,875 -0.03(-0.34%)
May 02, 2008 9.559 9.559 9.169 9.500 5,431 +0.27(+2.95%)
May 01, 2008 9.559 9.559 9.058 9.228 8,741 +0.02(+0.24%)
Apr 30, 2008 9.353 9.353 9.206 9.206 6,531 -0.22(-2.34%)
Apr 29, 2008 9.574 9.574 9.353 9.427 9,410 -0.15(-1.54%)
Apr 28, 2008 9.795 9.905 9.375 9.574 10,103 -0.18(-1.89%)
Apr 25, 2008 9.574 10.16 9.132 9.758 85,217 -0.11(-1.12%)
Apr 24, 2008 9.706 9.868 9.706 9.868 6,925 +0.11(+1.13%)
Apr 23, 2008 9.574 9.758 9.427 9.758 3,530 +0.09(+0.95%)
Apr 22, 2008 9.280 9.684 9.280 9.666 5,567 +0.31(+3.35%)
Apr 21, 2008 9.220 9.353 9.169 9.353 10,046 +0.02(+0.24%)
Apr 18, 2008 9.647 9.647 9.331 9.331 12,899 -0.39(-4.02%)
Apr 17, 2008 9.868 9.868 9.721 9.721 10,797 -0.07(-0.75%)
Apr 16, 2008 10.04 10.04 9.795 9.795 12,899 -0.14(-1.41%)
Apr 15, 2008 10.02 10.02 9.832 9.935 2,172 -0.03(-0.30%)
Apr 14, 2008 10.09 10.13 9.721 9.964 25,598 -0.35(-3.36%)
Apr 11, 2008 10.31 10.31 10.20 10.31 2,038 -0.04(-0.36%)
Apr 10, 2008 10.53 10.53 10.05 10.35 16,861 -0.28(-2.63%)
Apr 09, 2008 10.75 10.94 10.57 10.63 17,380 -0.05(-0.48%)
Apr 08, 2008 11.00 11.02 10.64 10.68 46,460 -0.11(-1.02%)
Apr 07, 2008 10.02 10.79 10.02 10.79 78,215 +0.77(+7.72%)
Apr 04, 2008 10.31 10.31 10.02 10.02 16,669 -0.11(-1.09%)
Apr 03, 2008 10.16 10.18 10.09 10.13 9,166 +0.04(+0.36%)
Apr 02, 2008 10.13 10.27 10.09 10.09 10,389 -0.08(-0.80%)
Apr 01, 2008 10.17 10.17 10.05 10.17 9,776 +0.06(+0.58%)
Mar 31, 2008 9.677 10.11 9.677 10.11 25,690 +0.54(+5.61%)
Mar 28, 2008 9.419 9.721 9.419 9.574 100,617 +0.18(+1.96%)
Mar 27, 2008 9.007 9.935 9.007 9.390 77,181 +0.48(+5.37%)
Mar 26, 2008 9.051 9.058 8.911 8.911 18,059 -0.04(-0.49%)
Mar 25, 2008 8.256 9.898 8.256 8.955 20,559 +0.39(+4.56%)
Mar 24, 2008 8.182 8.653 8.182 8.565 4,073 +0.21(+2.47%)
Mar 21, 2008 8.624 8.653 8.359 8.359 8,826 +0.00(+0.00%)
Mar 20, 2008 8.624 8.653 8.359 8.359 8,826 -0.27(-3.07%)
Mar 19, 2008 8.911 8.911 8.580 8.624 2,172 -0.21(-2.42%)
Mar 18, 2008 8.837 8.948 8.837 8.837 5,974 -0.02(-0.25%)
Mar 17, 2008 8.904 9.353 8.138 8.859 32,894 -0.04(-0.50%)
Mar 14, 2008 8.985 9.021 8.874 8.904 8,011 -0.12(-1.31%)
Mar 13, 2008 8.705 9.169 8.653 9.021 24,034 +0.11(+1.24%)
Mar 12, 2008 9.021 9.021 8.837 8.911 6,381 -0.11(-1.22%)
Mar 11, 2008 9.051 9.051 8.992 9.021 5,703 +0.00(+0.00%)
Mar 10, 2008 9.051 9.051 8.977 9.021 29,058 +0.00(+0.00%)
Mar 07, 2008 8.904 9.191 8.904 9.021 106,456 +0.05(+0.57%)
Mar 06, 2008 8.683 8.970 8.653 8.970 21,080 +0.34(+3.92%)
Mar 05, 2008 8.675 8.727 8.624 8.631 17,380 +0.01(+0.17%)
Mar 04, 2008 8.653 8.653 8.616 8.616 1,968 -0.04(-0.43%)
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.