Argan Inc (NY: AGX )

43.99 USD -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.110 9.380 9.055 9.270 11,991 +0.16(+1.76%)
Dec 30, 2010 9.120 9.186 9.000 9.110 9,173 +0.03(+0.33%)
Dec 29, 2010 9.150 9.150 8.990 9.080 9,012 +0.09(+1.00%)
Dec 28, 2010 9.440 9.480 8.940 8.990 14,212 -0.42(-4.46%)
Dec 27, 2010 9.550 9.640 9.320 9.410 7,198 -0.05(-0.53%)
Dec 23, 2010 8.750 9.680 8.600 9.460 22,970 +0.86(+10.00%)
Dec 22, 2010 8.750 8.780 8.550 8.600 20,247 -0.14(-1.60%)
Dec 21, 2010 8.800 8.800 8.460 8.740 19,915 -0.08(-0.91%)
Dec 20, 2010 9.030 9.030 8.690 8.820 11,678 -0.09(-1.01%)
Dec 17, 2010 8.670 8.930 8.660 8.910 25,899 -0.10(-1.11%)
Dec 16, 2010 8.990 9.010 8.820 9.010 11,034 +0.01(+0.11%)
Dec 15, 2010 9.770 9.770 8.920 9.000 13,841 -0.26(-2.81%)
Dec 14, 2010 9.270 9.450 9.121 9.260 14,744 +0.05(+0.54%)
Dec 13, 2010 8.900 9.280 8.900 9.210 9,556 +0.23(+2.56%)
Dec 10, 2010 9.020 9.020 8.750 8.980 17,815 -0.02(-0.22%)
Dec 09, 2010 9.400 9.400 8.870 9.000 17,458 -0.42(-4.46%)
Dec 08, 2010 8.740 9.550 8.740 9.420 14,034 +0.68(+7.78%)
Dec 07, 2010 8.510 8.800 8.410 8.740 14,867 +0.27(+3.19%)
Dec 06, 2010 8.770 8.770 8.360 8.470 20,141 -0.30(-3.42%)
Dec 03, 2010 8.110 8.840 8.110 8.770 16,499 +0.34(+4.03%)
Dec 02, 2010 8.400 8.470 8.150 8.430 44,325 +0.07(+0.84%)
Dec 01, 2010 8.500 8.720 8.350 8.360 62,010 -0.16(-1.88%)
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%)
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.