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

Argan Inc (NY: AGX )

93.52 +5.12 (+5.80%)
Streaming Delayed Price Updated: 1:38 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, 2009 9.660 9.769 9.769 9.769 21,065 +0.13(+1.34%)
Dec 30, 2009 9.293 9.836 9.293 9.640 60,755 +0.30(+3.20%)
Dec 29, 2009 9.307 9.422 9.144 9.341 18,708 +0.03(+0.36%)
Dec 28, 2009 9.198 9.348 9.144 9.307 22,765 +0.14(+1.48%)
Dec 24, 2009 8.961 9.225 8.961 9.171 16,314 +0.21(+2.35%)
Dec 23, 2009 8.879 9.076 8.879 8.961 45,231 +0.08(+0.92%)
Dec 22, 2009 8.648 9.320 8.581 8.879 41,728 +0.21(+2.43%)
Dec 21, 2009 8.669 8.716 8.553 8.669 13,399 -0.02(-0.23%)
Dec 18, 2009 8.078 8.716 8.078 8.689 61,630 +0.25(+2.98%)
Dec 17, 2009 8.710 8.716 8.438 8.438 6,039 -0.27(-3.12%)
Dec 16, 2009 8.411 8.710 8.363 8.710 17,602 +0.29(+3.47%)
Dec 15, 2009 8.248 8.486 8.146 8.418 20,704 +0.20(+2.48%)
Dec 14, 2009 8.309 8.343 8.146 8.214 20,312 -0.07(-0.82%)
Dec 11, 2009 8.411 8.411 8.261 8.282 4,812 -0.10(-1.13%)
Dec 10, 2009 8.492 8.621 8.350 8.377 5,054 -0.11(-1.28%)
Dec 09, 2009 8.472 8.492 8.391 8.486 12,226 +0.02(+0.24%)
Dec 08, 2009 8.445 8.825 8.424 8.465 9,392 -0.03(-0.40%)
Dec 07, 2009 8.703 8.703 8.357 8.499 10,180 -0.21(-2.42%)
Dec 04, 2009 8.791 8.791 8.492 8.710 10,429 +0.16(+1.83%)
Dec 03, 2009 8.553 8.570 8.431 8.553 10,836 +0.03(+0.32%)
Dec 02, 2009 8.764 8.764 8.486 8.526 15,847 -0.24(-2.79%)
Dec 01, 2009 8.764 8.825 8.662 8.771 7,190 +0.03(+0.39%)
Nov 30, 2009 8.343 8.737 8.343 8.737 37,483 +0.40(+4.80%)
Nov 27, 2009 8.390 8.540 8.336 8.336 5,597 -0.15(-1.76%)
Nov 25, 2009 8.472 8.513 8.472 8.486 2,504 +0.01(+0.16%)
Nov 24, 2009 8.526 8.533 8.424 8.472 6,185 -0.07(-0.87%)
Nov 23, 2009 8.452 8.547 8.336 8.547 11,048 +0.16(+1.94%)
Nov 20, 2009 8.316 8.540 8.234 8.384 17,272 +0.05(+0.65%)
Nov 19, 2009 8.404 8.547 8.248 8.329 10,837 -0.08(-0.97%)
Nov 18, 2009 8.384 8.492 8.160 8.411 6,835 +0.05(+0.57%)
Nov 17, 2009 8.445 8.533 8.363 8.363 10,475 -0.14(-1.60%)
Nov 16, 2009 8.146 8.519 8.146 8.499 16,227 +0.35(+4.33%)
Nov 13, 2009 8.133 8.146 8.044 8.146 26,016 +0.00(+0.00%)
Nov 12, 2009 8.316 8.316 8.024 8.146 9,651 -0.04(-0.50%)
Nov 11, 2009 8.200 8.377 8.133 8.187 22,134 +0.03(+0.42%)
Nov 10, 2009 8.248 8.723 8.153 8.153 9,127 -0.14(-1.64%)
Nov 09, 2009 8.377 8.418 8.214 8.289 14,529 -0.08(-0.97%)
Nov 06, 2009 8.418 8.472 8.282 8.370 11,487 -0.11(-1.28%)
Nov 05, 2009 8.479 8.479 8.282 8.479 30,745 -0.01(-0.08%)
Nov 04, 2009 8.384 8.595 8.200 8.486 57,808 +0.04(+0.48%)
Nov 03, 2009 8.377 8.519 8.194 8.445 40,753 +0.01(+0.16%)
Nov 02, 2009 8.431 8.445 8.289 8.431 11,291 +0.05(+0.57%)
Oct 30, 2009 8.404 8.642 8.228 8.384 39,172 -0.01(-0.16%)
Oct 29, 2009 8.268 8.424 8.228 8.397 22,137 +0.18(+2.15%)
Oct 28, 2009 8.302 8.377 8.200 8.221 9,075 -0.06(-0.74%)
Oct 27, 2009 8.404 8.458 8.248 8.282 12,409 -0.14(-1.61%)
Oct 26, 2009 8.655 8.655 8.228 8.418 25,440 -0.07(-0.80%)
Oct 23, 2009 8.180 8.486 8.153 8.486 24,547 -0.03(-0.40%)
Oct 22, 2009 8.180 8.560 7.813 8.519 69,278 +0.29(+3.55%)
Oct 21, 2009 8.669 8.906 8.058 8.228 136,492 -0.43(-4.94%)
Oct 20, 2009 8.587 8.730 8.492 8.655 13,633 +0.07(+0.79%)
Oct 19, 2009 8.526 8.737 8.526 8.587 7,704 +0.10(+1.20%)
Oct 16, 2009 8.655 8.725 8.486 8.486 13,748 -0.17(-1.96%)
Oct 15, 2009 8.587 8.730 8.581 8.655 22,435 -0.01(-0.08%)
Oct 14, 2009 8.560 8.791 8.553 8.662 24,400 +0.09(+1.03%)
Oct 13, 2009 8.689 8.689 8.486 8.574 16,528 -0.12(-1.33%)
Oct 12, 2009 8.682 8.737 8.628 8.689 7,181 +0.05(+0.55%)
Oct 09, 2009 8.567 8.716 8.567 8.642 12,527 +0.05(+0.63%)
Oct 08, 2009 8.737 8.743 8.587 8.587 8,424 -0.08(-0.94%)
Oct 07, 2009 8.682 8.771 8.614 8.669 4,861 -0.07(-0.78%)
Oct 06, 2009 8.703 8.771 8.506 8.737 17,724 +0.02(+0.23%)
Oct 05, 2009 8.811 8.852 8.621 8.716 12,530 +0.03(+0.31%)
Oct 02, 2009 8.750 8.879 8.682 8.689 17,551 -0.07(-0.78%)
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.