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 (%)
Jul 31, 2009 14.70 14.80 14.26 14.80 11,694 -0.10(-0.67%)
Jul 30, 2009 15.15 15.15 14.62 14.90 15,408 -0.09(-0.60%)
Jul 29, 2009 15.12 15.13 14.33 14.99 27,914 -0.21(-1.38%)
Jul 28, 2009 15.04 15.58 14.88 15.20 62,280 -0.30(-1.94%)
Jul 27, 2009 15.50 15.88 15.27 15.50 22,089 -0.50(-3.12%)
Jul 24, 2009 15.54 16.00 15.44 16.00 1,042 +0.36(+2.30%)
Jul 23, 2009 15.51 15.64 14.86 15.64 24,386 +0.05(+0.32%)
Jul 22, 2009 15.51 15.60 15.30 15.59 9,700 +0.03(+0.19%)
Jul 21, 2009 15.55 15.60 15.25 15.56 23,232 +0.08(+0.52%)
Jul 20, 2009 14.70 15.62 14.59 15.48 18,269 +1.14(+7.95%)
Jul 17, 2009 15.69 15.82 13.85 14.34 33,425 -1.39(-8.84%)
Jul 16, 2009 15.40 15.88 15.31 15.73 23,508 +0.24(+1.55%)
Jul 15, 2009 15.00 15.49 14.97 15.49 18,531 +0.49(+3.27%)
Jul 14, 2009 15.05 15.18 14.89 15.00 9,060 +0.00(+0.00%)
Jul 13, 2009 14.47 15.00 14.39 15.00 14,554 +0.60(+4.17%)
Jul 10, 2009 14.28 14.50 14.09 14.40 5,400 +0.12(+0.84%)
Jul 09, 2009 14.23 14.52 14.08 14.28 11,860 -0.22(-1.52%)
Jul 08, 2009 15.20 15.25 14.03 14.50 18,040 -0.64(-4.23%)
Jul 07, 2009 14.39 15.25 14.35 15.14 47,659 +0.37(+2.51%)
Jul 06, 2009 14.97 15.19 14.26 14.77 24,606 +0.52(+3.65%)
Jul 02, 2009 14.52 14.79 13.60 14.25 11,540 -0.20(-1.38%)
Jul 01, 2009 14.50 14.97 14.13 14.45 16,858 +0.32(+2.26%)
Jun 30, 2009 14.35 14.53 14.08 14.13 21,300 +0.01(+0.07%)
Jun 29, 2009 13.25 15.00 13.01 14.12 49,805 +0.75(+5.61%)
Jun 26, 2009 12.95 13.89 12.70 13.37 644,718 +0.60(+4.70%)
Jun 25, 2009 12.49 12.77 12.49 12.77 20,351 +0.72(+5.98%)
Jun 24, 2009 11.80 12.20 11.58 12.05 7,237 +0.40(+3.43%)
Jun 23, 2009 12.00 12.00 11.27 11.65 8,596 -0.25(-2.10%)
Jun 22, 2009 12.18 12.18 11.80 11.90 13,111 -0.30(-2.46%)
Jun 19, 2009 12.60 12.60 11.85 12.20 6,345 -0.12(-0.97%)
Jun 18, 2009 12.65 12.80 12.03 12.32 8,700 -0.18(-1.44%)
Jun 17, 2009 12.18 12.79 12.18 12.50 6,963 -0.04(-0.32%)
Jun 16, 2009 13.14 13.14 12.47 12.54 4,200 -0.46(-3.54%)
Jun 15, 2009 13.70 13.70 12.50 13.00 34,390 -0.89(-6.41%)
Jun 12, 2009 13.86 13.99 13.71 13.89 6,453 -0.10(-0.71%)
Jun 11, 2009 14.15 14.15 13.47 13.99 15,866 -0.23(-1.62%)
Jun 10, 2009 14.25 14.25 13.96 14.22 8,428 +0.13(+0.92%)
Jun 09, 2009 13.95 14.09 13.80 14.09 12,450 +0.39(+2.85%)
Jun 08, 2009 14.60 15.41 13.43 13.70 78,488 -0.80(-5.52%)
Jun 05, 2009 14.42 14.52 13.98 14.50 8,965 +0.05(+0.35%)
Jun 04, 2009 14.30 14.48 14.30 14.45 3,350 +0.15(+1.05%)
Jun 03, 2009 14.45 14.49 14.11 14.30 6,740 -0.15(-1.04%)
Jun 02, 2009 14.13 14.45 13.88 14.45 17,400 +0.45(+3.21%)
Jun 01, 2009 14.08 14.10 13.71 14.00 16,707 -0.17(-1.20%)
May 29, 2009 13.79 14.19 13.63 14.17 99,780 +0.28(+2.02%)
May 28, 2009 13.60 13.89 13.29 13.89 38,503 +0.15(+1.09%)
May 27, 2009 13.75 14.03 13.66 13.74 5,800 -0.22(-1.58%)
May 26, 2009 14.13 14.20 13.81 13.96 23,692 -0.05(-0.36%)
May 22, 2009 13.93 14.08 13.83 14.01 31,770 +0.32(+2.34%)
May 21, 2009 13.94 13.98 13.50 13.69 28,067 -0.29(-2.07%)
May 20, 2009 13.52 13.98 13.34 13.98 15,900 +0.49(+3.63%)
May 19, 2009 12.79 13.50 12.74 13.49 17,700 +0.72(+5.64%)
May 18, 2009 12.80 13.05 12.77 12.77 6,665 +0.03(+0.24%)
May 15, 2009 12.85 12.85 12.59 12.74 9,655 +0.05(+0.39%)
May 14, 2009 12.31 12.78 12.31 12.69 8,530 +0.46(+3.76%)
May 13, 2009 12.31 12.31 12.12 12.23 5,100 -0.03(-0.24%)
May 12, 2009 12.74 12.76 11.35 12.26 21,801 -0.44(-3.46%)
May 11, 2009 12.70 12.78 12.64 12.70 10,612 -0.27(-2.08%)
May 08, 2009 13.50 13.50 12.90 12.97 6,970 -0.53(-3.93%)
May 07, 2009 13.54 13.55 13.24 13.50 5,832 -0.05(-0.37%)
May 06, 2009 13.56 13.56 13.48 13.55 3,400 +0.05(+0.37%)
May 05, 2009 13.39 13.50 13.25 13.50 4,470 +0.00(+0.00%)
May 04, 2009 13.71 13.93 13.39 13.50 11,497 +0.04(+0.30%)
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.