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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2010 5.906 5.951 5.892 5.914 7,731 -0.01(-0.12%)
Aug 30, 2010 6.238 6.370 5.921 5.921 17,379 -0.29(-4.74%)
Aug 27, 2010 6.216 6.260 5.995 6.216 35,749 +0.23(+3.81%)
Aug 26, 2010 5.840 6.054 5.833 5.987 232 +0.18(+3.04%)
Aug 25, 2010 5.649 5.840 5.626 5.811 229 +0.13(+2.20%)
Aug 24, 2010 5.671 5.877 5.671 5.685 931 -0.01(-0.13%)
Aug 23, 2010 5.744 5.928 5.663 5.693 49,147 +0.17(+3.07%)
Aug 20, 2010 5.501 5.619 5.450 5.523 29,256 +0.02(+0.40%)
Aug 19, 2010 5.634 5.766 5.501 5.501 346 -0.13(-2.23%)
Aug 18, 2010 5.766 5.825 5.619 5.626 3,394 -0.16(-2.80%)
Aug 17, 2010 5.825 5.825 5.707 5.788 552 +0.01(+0.13%)
Aug 16, 2010 5.604 5.818 5.604 5.781 14,425 +0.18(+3.15%)
Aug 13, 2010 5.604 5.796 5.545 5.604 11,655 -0.21(-3.67%)
Aug 12, 2010 5.892 5.987 5.818 5.818 18,123 -0.15(-2.47%)
Aug 11, 2010 6.216 6.216 5.965 5.965 21,598 -0.24(-3.91%)
Aug 10, 2010 6.245 6.267 6.186 6.208 427 -0.07(-1.06%)
Aug 09, 2010 6.311 6.311 6.245 6.275 44,130 +0.01(+0.24%)
Aug 06, 2010 6.260 6.290 6.201 6.260 18,665 +0.00(+0.00%)
Aug 05, 2010 6.061 6.356 6.061 6.260 20,605 +0.15(+2.53%)
Aug 04, 2010 6.039 6.131 6.032 6.105 25,920 +0.07(+1.10%)
Aug 03, 2010 6.076 6.142 6.024 6.039 17,496 -0.07(-1.09%)
Aug 02, 2010 6.120 6.216 6.061 6.105 14,952 -0.03(-0.48%)
Jul 30, 2010 6.135 6.179 6.083 6.135 14,868 +0.01(+0.17%)
Jul 29, 2010 6.194 6.326 6.113 6.124 13,730 -0.08(-1.24%)
Jul 28, 2010 6.267 6.311 6.098 6.201 34,146 -0.09(-1.41%)
Jul 27, 2010 6.341 6.466 6.275 6.289 31,733 -0.05(-0.81%)
Jul 26, 2010 6.378 6.451 6.267 6.341 34,609 -0.07(-1.15%)
Jul 23, 2010 6.414 6.473 6.370 6.414 17,963 -0.04(-0.68%)
Jul 22, 2010 6.525 6.591 6.400 6.459 13,373 -0.05(-0.79%)
Jul 21, 2010 6.532 6.628 6.488 6.510 10,777 -0.03(-0.45%)
Jul 20, 2010 6.385 6.562 6.385 6.540 9,835 +0.08(+1.25%)
Jul 19, 2010 6.576 6.576 6.422 6.459 8,416 -0.05(-0.79%)
Jul 16, 2010 6.510 6.812 6.510 6.510 29,138 -0.07(-1.01%)
Jul 15, 2010 6.613 6.628 6.576 6.576 8,231 -0.04(-0.56%)
Jul 14, 2010 6.731 6.871 6.466 6.613 11,873 -0.17(-2.50%)
Jul 13, 2010 6.783 6.783 6.635 6.783 909 +0.14(+2.11%)
Jul 12, 2010 6.812 6.812 6.635 6.643 6,030 -0.17(-2.49%)
Jul 09, 2010 6.812 6.827 6.562 6.812 11,423 +0.20(+3.01%)
Jul 08, 2010 6.613 7.217 6.068 6.613 260,695 -0.24(-3.54%)
Jul 07, 2010 6.856 7.085 6.672 6.856 21,409 -0.19(-2.72%)
Jul 06, 2010 7.048 7.777 6.915 7.048 465 -0.65(-8.42%)
Jul 02, 2010 7.696 8.033 7.696 7.696 9,255 +0.15(+1.95%)
Jul 01, 2010 7.630 7.637 7.504 7.549 5,465 -0.13(-1.73%)
Jun 30, 2010 7.681 7.814 7.364 7.681 729 +0.26(+3.47%)
Jun 29, 2010 7.799 8.020 7.202 7.423 18,883 -0.24(-3.17%)
Jun 25, 2010 7.666 7.666 7.144 7.666 308,193 +0.34(+4.62%)
Jun 24, 2010 7.549 7.549 6.996 7.328 22,028 -0.21(-2.83%)
Jun 23, 2010 7.409 7.725 7.409 7.541 8,201 +0.10(+1.29%)
Jun 22, 2010 7.446 7.556 7.320 7.446 257 +0.01(+0.10%)
Jun 21, 2010 7.637 7.659 7.409 7.438 6,500 -0.12(-1.56%)
Jun 18, 2010 7.556 7.755 7.541 7.556 30,528 +0.04(+0.49%)
Jun 17, 2010 7.600 7.615 7.468 7.519 3,444 -0.11(-1.45%)
Jun 16, 2010 7.917 7.917 7.630 7.630 5,024 -0.36(-4.52%)
Jun 15, 2010 7.990 8.086 7.887 7.990 448 -0.11(-1.36%)
Jun 14, 2010 7.600 8.101 7.541 8.101 8,038 +0.54(+7.11%)
Jun 11, 2010 7.880 7.917 7.482 7.563 10,397 -0.45(-5.61%)
Jun 10, 2010 8.013 8.013 7.659 8.013 416 +0.39(+5.12%)
Jun 09, 2010 7.821 7.865 7.556 7.622 8,961 -0.12(-1.52%)
Jun 08, 2010 7.350 7.806 7.313 7.740 10,727 +0.35(+4.68%)
Jun 07, 2010 7.364 7.534 7.269 7.394 20,562 -0.04(-0.59%)
Jun 04, 2010 7.438 7.784 7.188 7.438 16,712 -0.38(-4.90%)
Jun 03, 2010 7.895 8.130 7.689 7.821 10,213 -0.15(-1.85%)
Jun 02, 2010 7.968 8.013 7.291 7.968 21,959 +0.24(+3.05%)
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.