Argan Inc (NY: AGX )

44.58 USD +0.60 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.25 11.47 10.93 11.36 53,610 +0.09(+0.80%)
Apr 29, 2010 11.02 11.39 10.55 11.27 60,696 +0.25(+2.27%)
Apr 28, 2010 10.68 11.19 10.68 11.02 5,860 +0.35(+3.28%)
Apr 27, 2010 10.93 10.99 10.53 10.67 22,570 -0.26(-2.38%)
Apr 26, 2010 11.04 11.04 10.70 10.93 8,070 -0.07(-0.64%)
Apr 23, 2010 11.14 11.25 10.61 11.00 40,192 -0.07(-0.63%)
Apr 22, 2010 11.05 11.20 11.00 11.07 8,159 -0.10(-0.90%)
Apr 21, 2010 11.31 11.31 11.00 11.17 16,953 -0.21(-1.85%)
Apr 20, 2010 11.25 11.46 11.20 11.38 11,913 -0.03(-0.26%)
Apr 19, 2010 11.85 11.85 11.27 11.41 2,500 -0.39(-3.31%)
Apr 16, 2010 12.21 12.21 11.80 11.80 34,190 -0.35(-2.88%)
Apr 15, 2010 12.60 12.62 11.42 12.15 49,386 -0.58(-4.56%)
Apr 14, 2010 13.04 13.04 12.61 12.73 17,519 -0.35(-2.68%)
Apr 13, 2010 13.10 13.23 12.90 13.08 2,000 -0.03(-0.23%)
Apr 12, 2010 13.15 13.25 13.09 13.11 5,000 -0.08(-0.61%)
Apr 09, 2010 13.31 13.34 13.14 13.19 11,937 -0.29(-2.15%)
Apr 08, 2010 13.60 13.60 13.33 13.48 4,097 -0.09(-0.66%)
Apr 07, 2010 13.60 13.60 13.48 13.57 7,125 -0.07(-0.51%)
Apr 06, 2010 13.54 13.64 13.45 13.64 4,800 +0.10(+0.74%)
Apr 05, 2010 13.37 13.75 13.37 13.54 5,672 +0.29(+2.19%)
Apr 01, 2010 13.31 13.25 13.25 13.25 11,100 +0.25(+1.92%)
Mar 31, 2010 13.95 14.04 13.00 13.00 63,778 -1.05(-7.47%)
Mar 30, 2010 14.07 14.44 13.88 14.05 32,305 -0.02(-0.14%)
Mar 29, 2010 13.49 14.34 13.37 14.07 12,798 +0.60(+4.45%)
Mar 26, 2010 13.40 13.64 13.40 13.47 7,854 -0.15(-1.10%)
Mar 25, 2010 13.99 14.36 13.54 13.62 7,764 -0.34(-2.44%)
Mar 24, 2010 14.18 14.18 13.90 13.96 7,007 -0.20(-1.41%)
Mar 23, 2010 14.02 14.25 13.89 14.16 6,493 +0.09(+0.64%)
Mar 22, 2010 14.27 14.30 13.92 14.07 5,750 -0.26(-1.81%)
Mar 19, 2010 14.59 15.05 14.04 14.33 36,552 -0.19(-1.31%)
Mar 18, 2010 14.44 14.64 14.44 14.52 8,444 +0.06(+0.41%)
Mar 17, 2010 15.01 15.01 14.45 14.46 6,674 -0.60(-3.98%)
Mar 16, 2010 14.94 15.24 14.55 15.06 21,500 +0.11(+0.74%)
Mar 15, 2010 15.01 15.08 14.90 14.95 15,937 -0.35(-2.29%)
Mar 12, 2010 15.42 15.45 15.20 15.30 8,300 -0.15(-0.97%)
Mar 11, 2010 15.45 15.45 15.28 15.45 3,336 -0.08(-0.52%)
Mar 10, 2010 15.43 15.58 15.43 15.53 7,071 +0.04(+0.26%)
Mar 09, 2010 15.59 15.59 15.37 15.49 12,517 -0.08(-0.51%)
Mar 08, 2010 15.50 15.57 15.50 15.57 1,255 +0.01(+0.06%)
Mar 05, 2010 15.60 15.60 15.46 15.56 22,680 -0.03(-0.19%)
Mar 04, 2010 15.55 15.60 15.53 15.59 57,091 +0.05(+0.32%)
Mar 03, 2010 15.55 15.59 15.28 15.54 12,727 +0.02(+0.13%)
Mar 02, 2010 15.56 15.57 15.29 15.52 9,050 -0.02(-0.13%)
Mar 01, 2010 15.60 15.62 15.45 15.54 8,258 -0.05(-0.32%)
Feb 26, 2010 15.45 15.59 15.16 15.59 22,159 +0.11(+0.71%)
Feb 25, 2010 15.30 15.53 15.30 15.48 3,326 -0.01(-0.06%)
Feb 24, 2010 15.46 15.51 15.38 15.49 5,108 -0.02(-0.13%)
Feb 23, 2010 15.02 15.68 15.00 15.51 19,051 -0.11(-0.70%)
Feb 22, 2010 16.00 16.00 15.61 15.62 7,902 -0.38(-2.38%)
Feb 19, 2010 15.99 16.09 15.95 16.00 12,526 +0.00(+0.00%)
Feb 18, 2010 16.05 16.05 15.91 16.00 5,094 +0.00(+0.00%)
Feb 17, 2010 15.98 16.02 15.88 16.00 5,000 +0.07(+0.44%)
Feb 16, 2010 16.05 16.25 15.79 15.93 3,907 -0.02(-0.13%)
Feb 12, 2010 16.09 15.95 15.95 15.95 10,400 -0.15(-0.93%)
Feb 11, 2010 15.42 16.26 15.41 16.10 41,272 +0.61(+3.94%)
Feb 10, 2010 15.34 15.50 15.08 15.49 14,500 +0.04(+0.26%)
Feb 09, 2010 15.34 15.49 15.03 15.45 10,010 +0.15(+0.98%)
Feb 08, 2010 15.22 15.50 15.22 15.30 6,666 +0.08(+0.53%)
Feb 05, 2010 14.68 15.31 14.40 15.22 9,085 +0.54(+3.68%)
Feb 04, 2010 14.84 14.84 14.36 14.68 11,710 -0.17(-1.14%)
Feb 03, 2010 14.76 14.90 14.73 14.85 10,199 +0.09(+0.61%)
Feb 02, 2010 14.46 14.90 14.46 14.76 17,162 +0.26(+1.79%)
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.