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

Argan Inc (NY: AGX )

61.92 +1.23 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2009 9.051 9.478 9.051 9.478 34,550 +0.43(+4.80%)
Nov 27, 2009 9.103 9.265 9.044 9.044 5,159 -0.16(-1.76%)
Nov 25, 2009 9.191 9.235 9.191 9.206 2,308 +0.01(+0.16%)
Nov 24, 2009 9.250 9.257 9.139 9.191 5,701 -0.08(-0.87%)
Nov 23, 2009 9.169 9.272 9.044 9.272 10,184 +0.18(+1.94%)
Nov 20, 2009 9.021 9.265 8.933 9.095 15,920 +0.06(+0.65%)
Nov 19, 2009 9.117 9.272 8.948 9.036 9,989 -0.09(-0.97%)
Nov 18, 2009 9.095 9.213 8.852 9.125 6,300 +0.05(+0.57%)
Nov 17, 2009 9.161 9.257 9.073 9.073 9,655 -0.15(-1.60%)
Nov 16, 2009 8.837 9.242 8.837 9.220 14,958 +0.38(+4.33%)
Nov 13, 2009 8.823 8.837 8.727 8.837 23,981 +0.00(+0.00%)
Nov 12, 2009 9.021 9.021 8.705 8.837 8,896 -0.04(-0.50%)
Nov 11, 2009 8.896 9.088 8.823 8.882 20,403 +0.04(+0.42%)
Nov 10, 2009 8.948 9.463 8.845 8.845 8,413 -0.15(-1.64%)
Nov 09, 2009 9.088 9.132 8.911 8.992 13,392 -0.09(-0.97%)
Nov 06, 2009 9.132 9.191 8.985 9.080 10,588 -0.12(-1.28%)
Nov 05, 2009 9.198 9.198 8.985 9.198 28,340 -0.01(-0.08%)
Nov 04, 2009 9.095 9.325 8.896 9.206 53,286 +0.04(+0.48%)
Nov 03, 2009 9.088 9.242 8.889 9.161 37,565 +0.01(+0.16%)
Nov 02, 2009 9.147 9.161 8.992 9.147 10,408 +0.05(+0.57%)
Oct 30, 2009 9.117 9.375 8.926 9.095 36,108 -0.01(-0.16%)
Oct 29, 2009 8.970 9.139 8.926 9.110 20,406 +0.19(+2.15%)
Oct 28, 2009 9.007 9.088 8.896 8.918 8,365 -0.07(-0.74%)
Oct 27, 2009 9.117 9.176 8.948 8.985 11,438 -0.15(-1.61%)
Oct 26, 2009 9.390 9.390 8.926 9.132 23,450 -0.07(-0.80%)
Oct 23, 2009 8.874 9.206 8.845 9.206 22,627 -0.04(-0.40%)
Oct 22, 2009 8.874 9.287 8.477 9.242 63,859 +0.32(+3.55%)
Oct 21, 2009 9.404 9.662 8.742 8.926 125,815 -0.46(-4.94%)
Oct 20, 2009 9.316 9.471 9.213 9.390 12,567 +0.07(+0.79%)
Oct 19, 2009 9.250 9.478 9.250 9.316 7,101 +0.11(+1.20%)
Oct 16, 2009 9.390 9.466 9.206 9.206 12,672 -0.18(-1.96%)
Oct 15, 2009 9.316 9.471 9.309 9.390 20,680 -0.01(-0.08%)
Oct 14, 2009 9.287 9.537 9.279 9.397 22,491 +0.10(+1.03%)
Oct 13, 2009 9.427 9.427 9.206 9.301 15,235 -0.13(-1.33%)
Oct 12, 2009 9.419 9.478 9.360 9.427 6,619 +0.05(+0.55%)
Oct 09, 2009 9.294 9.456 9.294 9.375 11,547 +0.06(+0.63%)
Oct 08, 2009 9.478 9.485 9.316 9.316 7,765 -0.09(-0.94%)
Oct 07, 2009 9.419 9.515 9.346 9.404 4,480 -0.07(-0.78%)
Oct 06, 2009 9.441 9.515 9.228 9.478 16,337 +0.02(+0.23%)
Oct 05, 2009 9.559 9.603 9.353 9.456 11,550 +0.03(+0.31%)
Oct 02, 2009 9.493 9.633 9.419 9.427 16,178 -0.07(-0.78%)
Oct 01, 2009 9.876 10.08 9.463 9.500 23,924 -0.40(-4.02%)
Sep 30, 2009 9.655 10.13 9.537 9.898 38,210 +0.21(+2.21%)
Sep 29, 2009 9.758 9.891 9.684 9.684 19,489 -0.01(-0.15%)
Sep 28, 2009 9.743 9.743 9.618 9.699 9,875 -0.03(-0.30%)
Sep 25, 2009 9.710 9.729 9.581 9.729 10,957 +0.10(+1.07%)
Sep 24, 2009 9.581 9.677 9.574 9.625 26,403 +0.09(+0.93%)
Sep 23, 2009 9.596 9.618 9.537 9.537 11,196 -0.05(-0.54%)
Sep 22, 2009 9.647 9.684 9.589 9.589 8,782 +0.03(+0.31%)
Sep 21, 2009 9.419 9.714 9.419 9.559 5,363 +0.13(+1.41%)
Sep 18, 2009 9.611 10.04 9.427 9.427 43,583 -0.20(-2.07%)
Sep 17, 2009 9.618 9.839 9.559 9.625 7,264 +0.02(+0.23%)
Sep 16, 2009 9.611 9.677 9.544 9.603 6,979 +0.03(+0.31%)
Sep 15, 2009 9.493 9.574 9.427 9.574 20,894 +0.04(+0.46%)
Sep 14, 2009 9.515 9.647 9.434 9.530 11,866 -0.04(-0.46%)
Sep 11, 2009 9.979 9.979 9.242 9.574 29,839 -0.43(-4.27%)
Sep 10, 2009 9.920 10.05 9.868 10.00 8,976 +0.06(+0.59%)
Sep 09, 2009 10.35 10.35 9.647 9.942 14,257 -0.38(-3.71%)
Sep 08, 2009 10.31 10.66 9.879 10.32 30,181 +0.01(+0.14%)
Sep 04, 2009 10.13 10.31 10.10 10.31 4,725 +0.20(+1.97%)
Sep 03, 2009 10.06 10.21 9.868 10.11 4,073 +0.03(+0.29%)
Sep 02, 2009 10.06 10.11 9.957 10.08 2,100 +0.04(+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.