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

Argan Inc (NY: AGX )

88.39 -0.80 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Oct 01, 2009 9.103 9.293 8.723 8.757 25,954 -0.37(-4.02%)
Sep 30, 2009 8.900 9.334 8.791 9.124 41,453 +0.20(+2.21%)
Sep 29, 2009 8.995 9.117 8.927 8.927 21,143 -0.01(-0.15%)
Sep 28, 2009 8.981 8.981 8.866 8.940 10,713 -0.03(-0.30%)
Sep 25, 2009 8.951 8.967 8.832 8.967 11,887 +0.10(+1.07%)
Sep 24, 2009 8.832 8.920 8.825 8.872 28,644 +0.08(+0.93%)
Sep 23, 2009 8.845 8.866 8.791 8.791 12,147 -0.05(-0.54%)
Sep 22, 2009 8.893 8.927 8.839 8.839 9,528 +0.03(+0.31%)
Sep 21, 2009 8.682 8.954 8.682 8.811 5,818 +0.12(+1.41%)
Sep 18, 2009 8.859 9.253 8.689 8.689 47,282 -0.18(-2.07%)
Sep 17, 2009 8.866 9.069 8.811 8.872 7,881 +0.02(+0.23%)
Sep 16, 2009 8.859 8.920 8.798 8.852 7,571 +0.03(+0.31%)
Sep 15, 2009 8.750 8.825 8.689 8.825 22,668 +0.04(+0.46%)
Sep 14, 2009 8.771 8.893 8.696 8.784 12,873 -0.04(-0.46%)
Sep 11, 2009 9.198 9.198 8.519 8.825 32,371 -0.39(-4.27%)
Sep 10, 2009 9.144 9.259 9.096 9.219 9,738 +0.05(+0.59%)
Sep 09, 2009 9.538 9.538 8.893 9.164 15,467 -0.35(-3.71%)
Sep 08, 2009 9.504 9.823 9.107 9.517 32,742 +0.01(+0.14%)
Sep 04, 2009 9.334 9.504 9.307 9.504 5,126 +0.18(+1.97%)
Sep 03, 2009 9.273 9.416 9.096 9.320 4,419 +0.03(+0.29%)
Sep 02, 2009 9.273 9.320 9.178 9.293 2,278 +0.03(+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.