Argan Inc (NY: AGX )

46.24 USD +0.08 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.760 8.890 8.500 8.520 204,815 -0.42(-4.70%)
Nov 29, 2010 8.980 9.000 8.790 8.940 16,386 +0.40(+4.68%)
Nov 26, 2010 8.600 8.610 8.420 8.540 3,078 -0.16(-1.84%)
Nov 24, 2010 8.910 8.700 8.700 8.700 13,457 -0.19(-2.14%)
Nov 23, 2010 8.620 8.970 8.620 8.890 23,493 +0.17(+1.95%)
Nov 22, 2010 9.070 9.290 8.630 8.720 11,711 -0.41(-4.49%)
Nov 19, 2010 8.930 9.400 8.900 9.130 27,935 +0.19(+2.13%)
Nov 18, 2010 8.480 9.020 8.370 8.940 55,398 +0.63(+7.58%)
Nov 17, 2010 8.210 8.870 7.980 8.310 42,309 +0.00(+0.00%)
Nov 16, 2010 8.420 8.820 8.280 8.310 52,806 -0.38(-4.37%)
Nov 15, 2010 8.770 9.250 8.650 8.690 17,087 -0.06(-0.69%)
Nov 12, 2010 9.180 9.580 8.750 8.750 18,246 -0.52(-5.61%)
Nov 11, 2010 9.930 9.960 8.620 9.270 34,218 -0.74(-7.39%)
Nov 10, 2010 9.950 10.11 9.901 10.01 14,299 +0.04(+0.40%)
Nov 09, 2010 9.790 10.01 9.790 9.970 8,190 +0.22(+2.26%)
Nov 08, 2010 9.800 9.870 9.620 9.750 10,157 -0.18(-1.81%)
Nov 05, 2010 9.860 10.00 9.800 9.930 8,350 +0.11(+1.12%)
Nov 04, 2010 9.440 9.850 9.440 9.820 18,280 +0.50(+5.36%)
Nov 03, 2010 9.110 9.320 9.110 9.320 3,695 +0.18(+1.97%)
Nov 02, 2010 8.600 9.150 8.600 9.140 24,852 +0.67(+7.91%)
Nov 01, 2010 8.510 8.620 8.370 8.470 14,298 +0.00(+0.00%)
Oct 29, 2010 8.270 8.530 8.270 8.470 43,186 +0.22(+2.67%)
Oct 28, 2010 8.320 8.410 8.190 8.250 22,010 -0.08(-0.96%)
Oct 27, 2010 8.540 8.540 8.200 8.330 37,853 -0.77(-8.46%)
Oct 25, 2010 9.610 9.610 8.969 9.100 10,058 -0.26(-2.78%)
Oct 22, 2010 9.490 9.550 9.280 9.360 14,719 -0.15(-1.58%)
Oct 21, 2010 10.19 10.20 9.300 9.510 9,367 -0.44(-4.42%)
Oct 20, 2010 10.00 10.29 9.910 9.950 9,137 +0.02(+0.20%)
Oct 19, 2010 10.00 10.02 9.895 9.930 6,846 -0.13(-1.29%)
Oct 18, 2010 10.04 10.08 9.760 10.06 9,579 +0.05(+0.50%)
Oct 15, 2010 10.42 10.42 9.940 10.01 20,556 -0.17(-1.67%)
Oct 14, 2010 10.20 10.46 10.11 10.18 14,240 +0.23(+2.31%)
Oct 13, 2010 10.00 10.17 9.770 9.950 23,093 +0.01(+0.10%)
Oct 12, 2010 9.750 10.07 9.750 9.940 13,831 +0.10(+1.02%)
Oct 11, 2010 10.17 10.19 9.800 9.840 8,075 -0.30(-2.96%)
Oct 08, 2010 10.14 10.18 9.570 10.14 8,675 +0.47(+4.86%)
Oct 07, 2010 9.800 10.05 9.660 9.670 153 -0.03(-0.31%)
Oct 06, 2010 9.740 9.960 9.670 9.700 22,470 -0.04(-0.41%)
Oct 05, 2010 9.130 9.750 9.130 9.740 18,528 +0.70(+7.74%)
Oct 04, 2010 9.450 9.522 9.040 9.040 14,502 -0.35(-3.73%)
Oct 01, 2010 9.390 9.460 9.270 9.390 7,530 +0.04(+0.43%)
Sep 30, 2010 9.370 9.370 9.050 9.350 256 +0.15(+1.63%)
Sep 29, 2010 9.170 9.260 9.140 9.200 16,291 +0.04(+0.44%)
Sep 28, 2010 8.590 9.260 8.550 9.160 17,865 +0.65(+7.64%)
Sep 27, 2010 8.500 8.580 8.420 8.510 296,526 +0.10(+1.19%)
Sep 24, 2010 8.050 8.480 7.950 8.410 37,392 +0.10(+1.20%)
Sep 23, 2010 8.180 8.500 8.180 8.310 299 +0.07(+0.85%)
Sep 22, 2010 8.500 8.519 8.162 8.240 16,708 -0.26(-3.06%)
Sep 21, 2010 8.560 8.790 8.450 8.500 36,247 -0.09(-1.05%)
Sep 20, 2010 8.370 8.600 8.370 8.590 27,679 +0.23(+2.75%)
Sep 17, 2010 8.360 8.550 8.360 8.360 60,104 -0.15(-1.76%)
Sep 15, 2010 8.480 8.590 8.450 8.510 31,238 +0.05(+0.59%)
Sep 14, 2010 8.440 8.520 8.440 8.460 31,851 -0.03(-0.35%)
Sep 13, 2010 8.550 8.590 8.390 8.490 25,257 +0.00(+0.00%)
Sep 10, 2010 8.310 8.510 8.310 8.490 24,223 +0.22(+2.66%)
Sep 09, 2010 8.200 8.380 8.170 8.270 9,792 +0.17(+2.10%)
Sep 08, 2010 8.300 8.320 8.100 8.100 9,911 -0.15(-1.82%)
Sep 07, 2010 8.170 8.650 8.130 8.250 244 +0.08(+0.98%)
Sep 03, 2010 8.160 8.269 8.020 8.170 17,372 +0.08(+0.99%)
Sep 02, 2010 8.140 8.140 8.010 8.090 121 +0.04(+0.50%)
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.