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: 4:10 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 (%)
Jun 30, 2010 7.080 7.202 6.788 7.080 791 +0.24(+3.47%)
Jun 29, 2010 7.189 7.393 6.639 6.843 20,486 -0.22(-3.17%)
Jun 25, 2010 7.067 7.067 6.585 7.067 334,347 +0.31(+4.62%)
Jun 24, 2010 6.958 6.958 6.449 6.754 23,898 -0.20(-2.83%)
Jun 23, 2010 6.829 7.121 6.829 6.951 8,897 +0.09(+1.29%)
Jun 22, 2010 6.863 6.965 6.748 6.863 279 +0.01(+0.10%)
Jun 21, 2010 7.040 7.060 6.829 6.856 7,051 -0.11(-1.56%)
Jun 18, 2010 6.965 7.148 6.951 6.965 33,119 +0.03(+0.49%)
Jun 17, 2010 7.006 7.019 6.883 6.931 3,737 -0.10(-1.45%)
Jun 16, 2010 7.298 7.298 7.033 7.033 5,450 -0.33(-4.52%)
Jun 15, 2010 7.365 7.454 7.270 7.365 486 -0.10(-1.36%)
Jun 14, 2010 7.006 7.467 6.951 7.467 8,720 +0.50(+7.11%)
Jun 11, 2010 7.264 7.298 6.897 6.972 11,279 -0.41(-5.61%)
Jun 10, 2010 7.386 7.386 7.060 7.386 452 +0.36(+5.12%)
Jun 09, 2010 7.209 7.250 6.965 7.026 9,722 -0.11(-1.52%)
Jun 08, 2010 6.775 7.196 6.741 7.135 11,637 +0.32(+4.68%)
Jun 07, 2010 6.788 6.945 6.700 6.816 22,307 -0.04(-0.59%)
Jun 04, 2010 6.856 7.175 6.625 6.856 18,130 -0.35(-4.90%)
Jun 03, 2010 7.277 7.494 7.087 7.209 11,080 -0.14(-1.85%)
Jun 02, 2010 7.345 7.386 6.721 7.345 23,822 +0.22(+3.05%)
Jun 01, 2010 7.128 7.304 6.782 7.128 394 -0.18(-2.51%)
May 28, 2010 7.311 7.325 6.965 7.311 30,071 +0.02(+0.28%)
May 27, 2010 6.829 7.318 6.829 7.291 18,477 +0.46(+6.76%)
May 26, 2010 6.829 7.467 6.463 6.829 396 +0.04(+0.60%)
May 25, 2010 6.632 6.856 6.469 6.788 79,162 -0.12(-1.67%)
May 24, 2010 6.958 7.121 6.768 6.904 46,985 -0.10(-1.45%)
May 21, 2010 7.060 7.304 6.931 7.006 32,892 -0.10(-1.43%)
May 20, 2010 7.393 7.393 7.101 7.107 11,036 -0.40(-5.33%)
May 19, 2010 7.433 7.549 7.352 7.508 10,024 +0.01(+0.18%)
May 18, 2010 7.793 7.793 7.460 7.494 7,492 -0.08(-1.08%)
May 17, 2010 7.637 7.773 7.277 7.576 14,848 +0.01(+0.09%)
May 14, 2010 7.569 7.796 7.508 7.569 15,844 -0.16(-2.11%)
May 13, 2010 7.793 7.800 7.651 7.732 9,305 +0.01(+0.18%)
May 12, 2010 7.216 7.718 7.216 7.718 42,277 +0.54(+7.57%)
May 11, 2010 7.209 7.291 7.128 7.175 14,589 -0.02(-0.28%)
May 10, 2010 7.006 7.196 6.965 7.196 26,285 -0.10(-1.40%)
May 07, 2010 7.399 7.460 6.870 7.298 51,770 -0.16(-2.18%)
May 06, 2010 7.522 7.586 7.128 7.460 53,000 -0.05(-0.63%)
May 05, 2010 7.311 7.515 7.128 7.508 30,029 +0.04(+0.55%)
May 04, 2010 7.474 7.474 7.202 7.467 38,291 -0.06(-0.81%)
May 03, 2010 7.705 7.773 7.352 7.528 18,119 -0.18(-2.38%)
Apr 30, 2010 7.637 7.786 7.420 7.712 78,972 +0.06(+0.80%)
Apr 29, 2010 7.481 7.732 7.162 7.651 89,411 +0.17(+2.27%)
Apr 28, 2010 7.250 7.596 7.250 7.481 8,632 +0.24(+3.28%)
Apr 27, 2010 7.420 7.460 7.148 7.243 33,247 -0.18(-2.38%)
Apr 26, 2010 7.494 7.494 7.264 7.420 11,887 -0.05(-0.64%)
Apr 23, 2010 7.562 7.637 7.202 7.467 59,206 -0.05(-0.63%)
Apr 22, 2010 7.501 7.603 7.467 7.515 12,019 -0.07(-0.90%)
Apr 21, 2010 7.678 7.678 7.467 7.583 24,973 -0.14(-1.85%)
Apr 20, 2010 7.637 7.779 7.603 7.725 17,549 -0.02(-0.26%)
Apr 19, 2010 8.044 8.044 7.651 7.746 3,682 -0.26(-3.30%)
Apr 16, 2010 8.289 8.289 8.010 8.010 50,365 -0.24(-2.88%)
Apr 15, 2010 8.553 8.567 7.752 8.248 72,750 -0.39(-4.56%)
Apr 14, 2010 8.852 8.852 8.560 8.642 25,807 -0.24(-2.68%)
Apr 13, 2010 8.893 8.981 8.757 8.879 2,946 -0.02(-0.23%)
Apr 12, 2010 8.927 8.995 8.886 8.900 7,365 -0.05(-0.61%)
Apr 09, 2010 9.035 9.056 8.920 8.954 17,584 -0.20(-2.15%)
Apr 08, 2010 9.232 9.232 9.049 9.151 6,035 -0.06(-0.66%)
Apr 07, 2010 9.232 9.232 9.151 9.212 10,495 -0.05(-0.51%)
Apr 06, 2010 9.192 9.259 9.129 9.259 7,070 +0.07(+0.74%)
Apr 05, 2010 9.076 9.334 9.076 9.192 8,355 +0.20(+2.19%)
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.