Argan Inc (NY: AGX )

40.48 USD +0.82 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.29 12.87 12.29 12.87 25,445 +0.59(+4.80%)
Nov 27, 2009 12.36 12.58 12.28 12.28 3,800 -0.22(-1.76%)
Nov 25, 2009 12.48 12.54 12.48 12.50 1,700 +0.02(+0.16%)
Nov 24, 2009 12.56 12.57 12.41 12.48 4,199 -0.11(-0.87%)
Nov 23, 2009 12.45 12.59 12.28 12.59 7,500 +0.24(+1.94%)
Nov 20, 2009 12.25 12.58 12.13 12.35 11,725 +0.08(+0.65%)
Nov 19, 2009 12.38 12.59 12.15 12.27 7,357 -0.12(-0.97%)
Nov 18, 2009 12.35 12.51 12.02 12.39 4,640 +0.07(+0.57%)
Nov 17, 2009 12.44 12.57 12.32 12.32 7,111 -0.20(-1.60%)
Nov 16, 2009 12.00 12.55 12.00 12.52 11,016 +0.52(+4.33%)
Nov 13, 2009 11.98 12.00 11.85 12.00 17,661 +0.00(+0.00%)
Nov 12, 2009 12.25 12.25 11.82 12.00 6,552 -0.06(-0.50%)
Nov 11, 2009 12.08 12.34 11.98 12.06 15,026 +0.05(+0.42%)
Nov 10, 2009 12.15 12.85 12.01 12.01 6,196 -0.20(-1.64%)
Nov 09, 2009 12.34 12.40 12.10 12.21 9,863 -0.12(-0.97%)
Nov 06, 2009 12.40 12.48 12.20 12.33 7,798 -0.16(-1.28%)
Nov 05, 2009 12.49 12.49 12.20 12.49 20,871 -0.01(-0.08%)
Nov 04, 2009 12.35 12.66 12.08 12.50 39,243 +0.06(+0.48%)
Nov 03, 2009 12.34 12.55 12.07 12.44 27,665 +0.02(+0.16%)
Nov 02, 2009 12.42 12.44 12.21 12.42 7,665 +0.07(+0.57%)
Oct 30, 2009 12.38 12.73 12.12 12.35 26,592 -0.02(-0.16%)
Oct 29, 2009 12.18 12.41 12.12 12.37 15,028 +0.26(+2.15%)
Oct 28, 2009 12.23 12.34 12.08 12.11 6,161 -0.09(-0.74%)
Oct 27, 2009 12.38 12.46 12.15 12.20 8,424 -0.20(-1.61%)
Oct 26, 2009 12.75 12.75 12.12 12.40 17,270 -0.10(-0.80%)
Oct 23, 2009 12.05 12.50 12.01 12.50 16,664 -0.05(-0.40%)
Oct 22, 2009 12.05 12.61 11.51 12.55 47,029 +0.43(+3.55%)
Oct 21, 2009 12.77 13.12 11.87 12.12 92,657 -0.63(-4.94%)
Oct 20, 2009 12.65 12.86 12.51 12.75 9,255 +0.10(+0.79%)
Oct 19, 2009 12.56 12.87 12.56 12.65 5,230 +0.15(+1.20%)
Oct 16, 2009 12.75 12.85 12.50 12.50 9,333 -0.25(-1.96%)
Oct 15, 2009 12.65 12.86 12.64 12.75 15,230 -0.01(-0.08%)
Oct 14, 2009 12.61 12.95 12.60 12.76 16,564 +0.13(+1.03%)
Oct 13, 2009 12.80 12.80 12.50 12.63 11,220 -0.17(-1.33%)
Oct 12, 2009 12.79 12.87 12.71 12.80 4,875 +0.07(+0.55%)
Oct 09, 2009 12.62 12.84 12.62 12.73 8,504 +0.08(+0.63%)
Oct 08, 2009 12.87 12.88 12.65 12.65 5,719 -0.12(-0.94%)
Oct 07, 2009 12.79 12.92 12.69 12.77 3,300 -0.10(-0.78%)
Oct 06, 2009 12.82 12.92 12.53 12.87 12,032 +0.03(+0.23%)
Oct 05, 2009 12.98 13.04 12.70 12.84 8,506 +0.04(+0.31%)
Oct 02, 2009 12.89 13.08 12.79 12.80 11,915 -0.10(-0.78%)
Oct 01, 2009 13.41 13.69 12.85 12.90 17,619 -0.54(-4.02%)
Sep 30, 2009 13.11 13.75 12.95 13.44 28,140 +0.29(+2.21%)
Sep 29, 2009 13.25 13.43 13.15 13.15 14,353 -0.02(-0.15%)
Sep 28, 2009 13.23 13.23 13.06 13.17 7,273 -0.04(-0.30%)
Sep 25, 2009 13.19 13.21 13.01 13.21 8,070 +0.14(+1.07%)
Sep 24, 2009 13.01 13.14 13.00 13.07 19,445 +0.12(+0.93%)
Sep 23, 2009 13.03 13.06 12.95 12.95 8,246 -0.07(-0.54%)
Sep 22, 2009 13.10 13.15 13.02 13.02 6,468 +0.04(+0.31%)
Sep 21, 2009 12.79 13.19 12.79 12.98 3,950 +0.18(+1.41%)
Sep 18, 2009 13.05 13.63 12.80 12.80 32,097 -0.27(-2.07%)
Sep 17, 2009 13.06 13.36 12.98 13.07 5,350 +0.03(+0.23%)
Sep 16, 2009 13.05 13.14 12.96 13.04 5,140 +0.04(+0.31%)
Sep 15, 2009 12.89 13.00 12.80 13.00 15,388 +0.06(+0.46%)
Sep 14, 2009 12.92 13.10 12.81 12.94 8,739 -0.06(-0.46%)
Sep 11, 2009 13.55 13.55 12.55 13.00 21,975 -0.58(-4.27%)
Sep 10, 2009 13.47 13.64 13.40 13.58 6,611 +0.08(+0.59%)
Sep 09, 2009 14.05 14.05 13.10 13.50 10,500 -0.52(-3.71%)
Sep 08, 2009 14.00 14.47 13.41 14.02 22,227 +0.02(+0.14%)
Sep 04, 2009 13.75 14.00 13.71 14.00 3,480 +0.27(+1.97%)
Sep 03, 2009 13.66 13.87 13.40 13.73 3,000 +0.04(+0.29%)
Sep 02, 2009 13.66 13.73 13.52 13.69 1,547 +0.05(+0.37%)
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.