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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing 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 (%)
Jan 30, 2009 7.968 8.278 7.873 8.278 0 +0.25(+3.12%)
Jan 29, 2009 8.086 8.101 7.622 8.027 21,839 -0.07(-0.91%)
Jan 28, 2009 7.880 8.167 7.770 8.101 16,633 +0.51(+6.69%)
Jan 27, 2009 7.291 7.622 7.291 7.593 3,333 +0.24(+3.31%)
Jan 26, 2009 7.291 7.372 7.291 7.350 3,802 -0.01(-0.20%)
Jan 23, 2009 7.004 7.364 6.996 7.364 29,229 -0.01(-0.20%)
Jan 22, 2009 7.423 7.423 7.225 7.379 5,689 -0.02(-0.30%)
Jan 21, 2009 7.070 7.438 6.996 7.401 7,553 +0.30(+4.25%)
Jan 20, 2009 7.217 7.217 6.996 7.099 3,666 +0.03(+0.42%)
Jan 16, 2009 6.687 7.092 6.687 7.070 9,369 +0.31(+4.58%)
Jan 15, 2009 6.400 6.989 6.164 6.761 26,369 +0.28(+4.32%)
Jan 14, 2009 7.180 7.195 6.481 6.481 11,406 -0.75(-10.39%)
Jan 13, 2009 7.335 7.364 6.805 7.232 21,393 -0.02(-0.30%)
Jan 12, 2009 7.608 7.608 7.254 7.254 112,094 -0.38(-5.01%)
Jan 09, 2009 7.747 7.747 7.608 7.637 1,629 -0.21(-2.63%)
Jan 08, 2009 7.740 7.843 7.733 7.843 12,356 +0.03(+0.42%)
Jan 07, 2009 8.020 8.020 7.593 7.810 19,312 -0.06(-0.70%)
Jan 06, 2009 7.954 8.101 7.865 7.865 12,177 -0.13(-1.57%)
Jan 05, 2009 8.167 8.204 7.954 7.990 9,642 -0.17(-2.08%)
Jan 02, 2009 8.064 8.160 7.880 8.160 0 +0.13(+1.65%)
Jan 01, 2009 7.585 8.101 7.585 8.027 0 +0.00(+0.00%)
Dec 31, 2008 7.585 8.101 7.585 8.027 27,388 +0.26(+3.32%)
Dec 30, 2008 7.770 7.806 7.585 7.770 22,613 +0.11(+1.44%)
Dec 29, 2008 7.806 7.924 7.659 7.659 14,534 -0.16(-2.07%)
Dec 26, 2008 7.902 7.946 7.821 7.821 6,229 -0.03(-0.35%)
Dec 24, 2008 7.865 7.865 7.848 7.848 602 +0.01(+0.07%)
Dec 23, 2008 7.814 7.880 7.814 7.843 2,851 +0.01(+0.19%)
Dec 22, 2008 7.659 7.836 7.652 7.828 13,780 +0.24(+3.20%)
Dec 19, 2008 7.865 7.909 7.585 7.585 43,677 -0.22(-2.83%)
Dec 18, 2008 8.653 8.712 7.784 7.806 74,884 -1.02(-11.59%)
Dec 17, 2008 8.499 8.830 8.499 8.830 14,121 +0.32(+3.81%)
Dec 16, 2008 8.580 8.837 8.101 8.506 63,819 -0.15(-1.70%)
Dec 15, 2008 8.469 8.911 8.381 8.653 45,162 +0.15(+1.73%)
Dec 12, 2008 8.801 8.801 8.307 8.506 30,755 -0.38(-4.23%)
Dec 11, 2008 9.272 9.316 8.874 8.882 20,361 -0.34(-3.67%)
Dec 10, 2008 9.213 9.427 9.066 9.220 15,315 +0.09(+0.97%)
Dec 09, 2008 9.125 9.316 8.616 9.132 46,915 +0.68(+8.11%)
Dec 08, 2008 8.101 8.705 8.101 8.447 19,417 +0.35(+4.27%)
Dec 05, 2008 8.101 8.454 7.954 8.101 34,557 +0.04(+0.55%)
Dec 04, 2008 7.733 8.469 7.703 8.057 69,179 +0.29(+3.70%)
Dec 03, 2008 7.563 7.777 7.401 7.770 76,799 +0.28(+3.79%)
Dec 02, 2008 7.291 7.504 7.225 7.486 16,549 +0.20(+2.68%)
Dec 01, 2008 7.549 7.549 6.996 7.291 28,756 -0.20(-2.65%)
Nov 28, 2008 7.269 7.549 7.269 7.490 14,393 +0.27(+3.78%)
Nov 26, 2008 6.385 7.247 6.385 7.217 113,117 +0.96(+15.29%)
Nov 25, 2008 6.893 6.996 6.260 6.260 45,423 -0.61(-8.90%)
Nov 24, 2008 6.827 7.004 6.797 6.871 17,041 +0.07(+0.97%)
Nov 21, 2008 6.628 6.842 6.569 6.805 36,360 +0.10(+1.54%)
Nov 20, 2008 7.077 7.077 6.628 6.702 74,959 -0.46(-6.47%)
Nov 19, 2008 7.121 7.350 7.121 7.166 4,235 -0.13(-1.82%)
Nov 18, 2008 7.183 7.320 6.993 7.298 32,425 +0.04(+0.61%)
Nov 17, 2008 7.475 7.475 7.107 7.254 51,287 -0.13(-1.70%)
Nov 14, 2008 7.585 7.585 7.055 7.379 159,785 -0.22(-2.91%)
Nov 13, 2008 6.996 7.600 6.930 7.600 29,046 +0.38(+5.31%)
Nov 12, 2008 7.954 7.954 7.129 7.217 52,385 -0.33(-4.39%)
Nov 11, 2008 7.622 7.622 7.512 7.549 29,009 -0.11(-1.44%)
Nov 10, 2008 8.329 8.351 7.659 7.659 47,997 -0.54(-6.56%)
Nov 07, 2008 8.285 8.285 8.108 8.197 3,693 +0.04(+0.54%)
Nov 06, 2008 8.138 8.152 7.954 8.152 17,653 +0.20(+2.50%)
Nov 05, 2008 8.263 8.403 7.880 7.954 39,388 -0.59(-6.90%)
Nov 04, 2008 8.558 8.558 8.469 8.543 15,182 -0.07(-0.85%)
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.