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 (%)
Feb 29, 2008 8.550 8.837 8.359 8.477 61,918 -0.14(-1.62%)
Feb 28, 2008 8.580 8.616 8.513 8.616 6,789 +0.07(+0.86%)
Feb 27, 2008 8.543 8.543 8.543 8.543 814 -0.04(-0.43%)
Feb 26, 2008 8.580 8.580 8.580 8.580 1,357 -0.06(-0.68%)
Feb 25, 2008 8.616 8.867 8.580 8.639 27,293 +0.04(+0.43%)
Feb 22, 2008 8.528 8.616 8.528 8.602 9,640 +0.02(+0.26%)
Feb 21, 2008 8.513 8.580 8.270 8.580 26,342 +0.01(+0.17%)
Feb 20, 2008 8.550 8.565 8.550 8.565 543 +0.02(+0.26%)
Feb 19, 2008 8.580 8.602 8.469 8.543 22,133 -0.01(-0.07%)
Feb 18, 2008 8.521 8.572 8.469 8.549 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.572 8.469 8.549 2,851 -0.01(-0.10%)
Feb 14, 2008 8.565 8.616 8.558 8.558 7,060 -0.06(-0.68%)
Feb 13, 2008 8.653 8.683 8.580 8.616 30,959 -0.01(-0.17%)
Feb 12, 2008 8.653 8.653 8.484 8.631 2,444 +0.02(+0.26%)
Feb 11, 2008 8.396 8.639 8.258 8.609 5,431 +0.10(+1.12%)
Feb 08, 2008 8.359 8.543 8.359 8.513 2,579 -0.11(-1.28%)
Feb 07, 2008 8.616 8.690 8.396 8.624 44,945 +0.01(+0.09%)
Feb 06, 2008 8.543 8.661 8.477 8.616 29,031 +0.15(+1.74%)
Feb 05, 2008 8.580 8.580 8.454 8.469 55,322 -0.04(-0.43%)
Feb 04, 2008 8.580 8.653 8.506 8.506 43,859 +0.00(+0.00%)
Feb 01, 2008 8.248 8.506 8.248 8.506 131,577 +0.15(+1.85%)
Jan 31, 2008 8.101 8.454 8.101 8.351 30,416 +0.24(+3.00%)
Jan 30, 2008 8.233 8.233 8.108 8.108 3,530 -0.14(-1.70%)
Jan 29, 2008 8.145 8.359 8.094 8.248 44,144 +0.00(+0.00%)
Jan 28, 2008 8.322 8.359 8.094 8.248 63,955 +0.00(+0.00%)
Jan 25, 2008 8.226 8.410 8.211 8.248 20,232 -0.04(-0.44%)
Jan 24, 2008 8.211 8.469 8.101 8.285 70,002 +0.10(+1.26%)
Jan 23, 2008 8.027 8.329 7.946 8.182 90,543 +0.03(+0.36%)
Jan 22, 2008 7.821 8.469 7.821 8.152 43,994 +0.01(+0.18%)
Jan 21, 2008 8.116 8.248 7.917 8.138 0 +0.00(+0.00%)
Jan 18, 2008 8.116 8.248 7.917 8.138 21,180 -0.00(-0.00%)
Jan 17, 2008 7.777 8.359 7.777 8.138 26,342 -0.22(-2.64%)
Jan 16, 2008 8.322 8.359 7.784 8.359 25,392 +0.04(+0.44%)
Jan 15, 2008 8.396 8.469 8.322 8.322 2,172 -0.04(-0.44%)
Jan 14, 2008 8.410 8.506 8.101 8.359 12,114 -0.11(-1.30%)
Jan 11, 2008 8.543 8.587 8.469 8.469 1,222 +0.04(+0.44%)
Jan 10, 2008 8.322 8.506 8.322 8.432 15,751 -0.04(-0.49%)
Jan 09, 2008 9.169 9.169 8.322 8.474 30,823 -0.62(-6.83%)
Jan 08, 2008 9.176 9.537 9.021 9.095 7,875 -0.22(-2.37%)
Jan 07, 2008 9.279 9.500 8.837 9.316 11,406 -0.48(-4.89%)
Jan 04, 2008 9.868 9.868 9.758 9.795 5,703 -0.07(-0.67%)
Jan 03, 2008 9.861 9.868 9.839 9.861 10,998 +0.06(+0.60%)
Jan 02, 2008 9.905 9.905 9.684 9.802 11,406 -0.03(-0.30%)
Jan 01, 2008 9.515 9.832 9.463 9.832 0 +0.00(+0.00%)
Dec 31, 2007 9.515 9.832 9.463 9.832 6,276 +0.32(+3.33%)
Dec 28, 2007 9.206 10.27 9.139 9.515 15,615 +0.32(+3.53%)
Dec 27, 2007 8.963 9.191 8.963 9.191 2,308 +0.15(+1.63%)
Dec 26, 2007 8.985 9.169 8.985 9.044 3,802 +0.00(+0.00%)
Dec 24, 2007 8.948 9.058 8.837 9.044 3,123 +0.21(+2.42%)
Dec 21, 2007 8.616 8.830 8.572 8.830 5,431 +0.18(+2.04%)
Dec 20, 2007 8.653 8.653 8.543 8.653 1,222 +0.04(+0.43%)
Dec 19, 2007 8.727 8.727 8.609 8.616 1,357 -0.03(-0.34%)
Dec 18, 2007 8.697 8.808 8.543 8.646 22,812 -0.20(-2.25%)
Dec 17, 2007 8.027 8.940 8.027 8.845 110,258 +0.74(+9.08%)
Dec 14, 2007 8.027 8.108 8.027 8.108 5,159 +0.08(+1.01%)
Dec 13, 2007 8.322 8.322 8.027 8.027 18,602 -0.29(-3.54%)
Dec 12, 2007 8.396 8.432 8.322 8.322 17,652 -0.04(-0.53%)
Dec 11, 2007 8.432 8.432 8.027 8.366 4,480 +0.01(+0.09%)
Dec 10, 2007 8.248 8.432 8.027 8.359 11,677 +0.14(+1.68%)
Dec 07, 2007 8.396 8.396 8.211 8.220 2,715 -0.25(-2.94%)
Dec 06, 2007 8.506 8.580 8.469 8.469 3,666 +0.00(+0.00%)
Dec 05, 2007 8.543 8.543 8.381 8.469 10,455 -0.07(-0.86%)
Dec 04, 2007 8.469 8.616 8.469 8.543 26,749 +0.01(+0.17%)
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.