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

Argan Inc (NY: AGX )

95.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2010 6.184 6.368 6.147 6.293 17,663 +0.11(+1.76%)
Dec 30, 2010 6.191 6.236 6.110 6.184 13,512 +0.02(+0.33%)
Dec 29, 2010 6.211 6.211 6.103 6.164 13,275 +0.06(+1.00%)
Dec 28, 2010 6.408 6.435 6.069 6.103 20,935 -0.29(-4.46%)
Dec 27, 2010 6.483 6.544 6.327 6.388 10,603 -0.03(-0.53%)
Dec 23, 2010 5.940 6.571 5.838 6.422 33,837 +0.58(+10.00%)
Dec 22, 2010 5.940 5.960 5.804 5.838 29,825 -0.10(-1.60%)
Dec 21, 2010 5.974 5.974 5.743 5.933 29,336 -0.05(-0.91%)
Dec 20, 2010 6.130 6.130 5.899 5.987 17,202 -0.06(-1.01%)
Dec 17, 2010 5.886 6.062 5.879 6.048 38,151 -0.07(-1.11%)
Dec 16, 2010 6.103 6.116 5.987 6.116 16,254 +0.01(+0.11%)
Dec 15, 2010 6.632 6.632 6.055 6.110 20,389 -0.18(-2.81%)
Dec 14, 2010 6.293 6.415 6.192 6.286 21,719 +0.03(+0.54%)
Dec 13, 2010 6.042 6.300 6.042 6.252 14,076 +0.16(+2.56%)
Dec 10, 2010 6.123 6.123 5.940 6.096 26,243 -0.01(-0.22%)
Dec 09, 2010 6.381 6.381 6.021 6.110 25,717 -0.29(-4.46%)
Dec 08, 2010 5.933 6.483 5.933 6.395 20,673 +0.46(+7.78%)
Dec 07, 2010 5.777 5.974 5.709 5.933 21,900 +0.18(+3.19%)
Dec 06, 2010 5.953 5.953 5.675 5.750 29,669 -0.20(-3.42%)
Dec 03, 2010 5.505 6.001 5.505 5.953 24,304 +0.23(+4.03%)
Dec 02, 2010 5.702 5.750 5.533 5.723 65,295 +0.05(+0.84%)
Dec 01, 2010 5.770 5.919 5.668 5.675 91,346 -0.11(-1.88%)
Nov 30, 2010 5.947 6.035 5.770 5.784 301,712 -0.29(-4.70%)
Nov 29, 2010 6.096 6.110 5.967 6.069 24,138 +0.27(+4.68%)
Nov 26, 2010 5.838 5.845 5.716 5.797 4,534 -0.11(-1.84%)
Nov 24, 2010 6.048 5.906 5.906 5.906 19,823 -0.13(-2.14%)
Nov 23, 2010 5.852 6.089 5.852 6.035 34,607 +0.12(+1.95%)
Nov 22, 2010 6.157 6.306 5.858 5.919 17,251 -0.28(-4.49%)
Nov 19, 2010 6.062 6.381 6.042 6.198 41,151 +0.13(+2.13%)
Nov 18, 2010 5.757 6.123 5.682 6.069 81,606 +0.43(+7.58%)
Nov 17, 2010 5.573 6.021 5.417 5.641 62,325 +0.00(+0.00%)
Nov 16, 2010 5.716 5.987 5.621 5.641 77,788 -0.26(-4.37%)
Nov 15, 2010 5.953 6.279 5.872 5.899 25,170 -0.04(-0.69%)
Nov 12, 2010 6.232 6.503 5.940 5.940 26,878 -0.35(-5.61%)
Nov 11, 2010 6.741 6.761 5.852 6.293 50,406 -0.50(-7.39%)
Nov 10, 2010 6.754 6.863 6.721 6.795 21,063 +0.03(+0.40%)
Nov 09, 2010 6.646 6.795 6.646 6.768 12,064 +0.15(+2.26%)
Nov 08, 2010 6.653 6.700 6.530 6.619 14,962 -0.12(-1.81%)
Nov 05, 2010 6.693 6.788 6.653 6.741 12,300 +0.07(+1.12%)
Nov 04, 2010 6.408 6.687 6.408 6.666 26,928 +0.34(+5.36%)
Nov 03, 2010 6.184 6.327 6.184 6.327 5,443 +0.12(+1.97%)
Nov 02, 2010 5.838 6.211 5.838 6.205 36,609 +0.45(+7.91%)
Nov 01, 2010 5.777 5.852 5.682 5.750 21,062 +0.00(+0.00%)
Oct 29, 2010 5.614 5.791 5.614 5.750 63,617 +0.15(+2.67%)
Oct 28, 2010 5.648 5.709 5.560 5.600 32,422 -0.05(-0.96%)
Oct 27, 2010 5.797 5.797 5.566 5.655 55,761 -0.52(-8.46%)
Oct 25, 2010 6.524 6.524 6.089 6.177 14,816 -0.18(-2.78%)
Oct 22, 2010 6.442 6.483 6.300 6.354 21,682 -0.10(-1.58%)
Oct 21, 2010 6.917 6.924 6.313 6.456 13,798 -0.30(-4.42%)
Oct 20, 2010 6.788 6.985 6.727 6.754 13,459 +0.01(+0.20%)
Oct 19, 2010 6.788 6.802 6.717 6.741 10,084 -0.09(-1.29%)
Oct 18, 2010 6.816 6.843 6.625 6.829 14,110 +0.03(+0.50%)
Oct 15, 2010 7.074 7.074 6.748 6.795 30,281 -0.12(-1.67%)
Oct 14, 2010 6.924 7.101 6.863 6.911 20,976 +0.16(+2.31%)
Oct 13, 2010 6.788 6.904 6.632 6.754 34,018 +0.01(+0.10%)
Oct 12, 2010 6.619 6.836 6.619 6.748 20,374 +0.07(+1.02%)
Oct 11, 2010 6.904 6.917 6.653 6.680 11,895 -0.20(-2.96%)
Oct 08, 2010 6.883 6.911 6.497 6.883 12,779 +0.32(+4.86%)
Oct 07, 2010 6.653 6.822 6.558 6.564 225 -0.02(-0.31%)
Oct 06, 2010 6.612 6.761 6.564 6.585 33,100 -0.03(-0.41%)
Oct 05, 2010 6.198 6.619 6.198 6.612 27,293 +0.48(+7.74%)
Oct 04, 2010 6.415 6.464 6.137 6.137 21,362 -0.24(-3.73%)
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.