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 (%)
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%)
Sep 01, 2009 13.69 14.49 13.47 13.64 20,735 -0.11(-0.80%)
Aug 31, 2009 13.37 14.01 13.11 13.75 32,890 +0.35(+2.61%)
Aug 28, 2009 13.71 13.98 13.40 13.40 4,640 -0.50(-3.60%)
Aug 27, 2009 13.99 14.00 13.52 13.90 3,900 -0.12(-0.86%)
Aug 26, 2009 13.87 14.02 13.55 14.02 11,966 +0.19(+1.37%)
Aug 25, 2009 13.84 14.00 13.76 13.83 13,751 -0.02(-0.14%)
Aug 24, 2009 13.99 13.99 13.60 13.85 4,595 -0.15(-1.07%)
Aug 21, 2009 13.65 14.00 13.51 14.00 21,180 +0.41(+3.02%)
Aug 20, 2009 12.51 13.59 12.50 13.59 20,336 +1.04(+8.29%)
Aug 19, 2009 12.77 12.78 12.26 12.55 67,224 -0.33(-2.56%)
Aug 18, 2009 13.42 13.42 12.76 12.88 21,191 -0.45(-3.38%)
Aug 17, 2009 13.35 13.46 12.90 13.33 17,250 -0.11(-0.82%)
Aug 14, 2009 13.92 14.09 13.25 13.44 9,855 -0.45(-3.24%)
Aug 13, 2009 14.06 14.06 13.25 13.89 38,514 -0.11(-0.79%)
Aug 12, 2009 13.44 14.20 13.44 14.00 12,939 +0.53(+3.93%)
Aug 11, 2009 13.60 14.19 13.37 13.47 17,972 -0.02(-0.15%)
Aug 10, 2009 12.15 13.76 12.00 13.49 55,143 +1.14(+9.23%)
Aug 07, 2009 13.95 14.30 12.28 12.35 63,658 -1.66(-11.85%)
Aug 06, 2009 14.57 14.57 13.56 14.01 9,791 -0.58(-3.98%)
Aug 05, 2009 14.84 14.84 14.31 14.59 10,171 -0.29(-1.95%)
Aug 04, 2009 14.50 14.88 14.41 14.88 7,996 +0.43(+2.98%)
Aug 03, 2009 14.80 14.85 14.16 14.45 12,507 -0.35(-2.36%)
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%)
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.