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

Argan Inc (NY: AGX )

93.84 -1.20 (-1.27%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 20, 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 5.444 5.485 5.431 5.451 8,387 -0.01(-0.12%)
Aug 30, 2010 5.750 5.872 5.458 5.458 18,854 -0.27(-4.74%)
Aug 27, 2010 5.729 5.770 5.526 5.729 38,783 +0.21(+3.81%)
Aug 26, 2010 5.383 5.580 5.376 5.519 251 +0.16(+3.04%)
Aug 25, 2010 5.207 5.383 5.186 5.356 248 +0.12(+2.20%)
Aug 24, 2010 5.227 5.417 5.227 5.241 1,010 -0.01(-0.13%)
Aug 23, 2010 5.295 5.465 5.220 5.247 53,318 +0.16(+3.07%)
Aug 20, 2010 5.071 5.180 5.023 5.091 31,739 +0.02(+0.40%)
Aug 19, 2010 5.193 5.315 5.071 5.071 375 -0.12(-2.23%)
Aug 18, 2010 5.315 5.370 5.180 5.186 3,682 -0.15(-2.80%)
Aug 17, 2010 5.370 5.370 5.261 5.336 599 +0.01(+0.13%)
Aug 16, 2010 5.166 5.363 5.166 5.329 15,650 +0.16(+3.15%)
Aug 13, 2010 5.166 5.342 5.112 5.166 12,645 -0.20(-3.67%)
Aug 12, 2010 5.431 5.519 5.363 5.363 19,661 -0.14(-2.47%)
Aug 11, 2010 5.729 5.729 5.499 5.499 23,431 -0.22(-3.91%)
Aug 10, 2010 5.757 5.777 5.702 5.723 464 -0.06(-1.06%)
Aug 09, 2010 5.818 5.818 5.757 5.784 47,875 +0.01(+0.24%)
Aug 06, 2010 5.770 5.798 5.716 5.770 20,249 +0.00(+0.00%)
Aug 05, 2010 5.587 5.858 5.587 5.770 22,354 +0.14(+2.53%)
Aug 04, 2010 5.566 5.651 5.560 5.628 28,119 +0.06(+1.10%)
Aug 03, 2010 5.600 5.662 5.553 5.566 18,980 -0.06(-1.09%)
Aug 02, 2010 5.641 5.729 5.587 5.628 16,221 -0.03(-0.48%)
Jul 30, 2010 5.655 5.695 5.607 5.655 16,130 +0.01(+0.17%)
Jul 29, 2010 5.709 5.831 5.635 5.645 14,895 -0.07(-1.24%)
Jul 28, 2010 5.777 5.818 5.621 5.716 37,044 -0.08(-1.41%)
Jul 27, 2010 5.845 5.960 5.784 5.797 34,426 -0.05(-0.81%)
Jul 26, 2010 5.879 5.947 5.777 5.845 37,546 -0.07(-1.15%)
Jul 23, 2010 5.913 5.967 5.872 5.913 19,487 -0.04(-0.68%)
Jul 22, 2010 6.015 6.076 5.899 5.953 14,508 -0.05(-0.79%)
Jul 21, 2010 6.021 6.110 5.981 6.001 11,691 -0.03(-0.45%)
Jul 20, 2010 5.886 6.048 5.886 6.028 10,669 +0.07(+1.25%)
Jul 19, 2010 6.062 6.062 5.919 5.953 9,130 -0.05(-0.79%)
Jul 16, 2010 6.001 6.279 6.001 6.001 31,611 -0.06(-1.01%)
Jul 15, 2010 6.096 6.110 6.062 6.062 8,929 -0.03(-0.56%)
Jul 14, 2010 6.205 6.334 5.960 6.096 12,880 -0.16(-2.50%)
Jul 13, 2010 6.252 6.252 6.116 6.252 986 +0.13(+2.11%)
Jul 12, 2010 6.279 6.279 6.116 6.123 6,542 -0.16(-2.49%)
Jul 09, 2010 6.279 6.293 6.048 6.279 12,393 +0.18(+3.01%)
Jul 08, 2010 6.096 6.653 5.594 6.096 282,818 -0.22(-3.54%)
Jul 07, 2010 6.320 6.530 6.150 6.320 23,226 -0.18(-2.72%)
Jul 06, 2010 6.497 7.169 6.374 6.497 505 -0.60(-8.42%)
Jul 02, 2010 7.094 7.405 7.094 7.094 10,040 +0.14(+1.95%)
Jul 01, 2010 7.033 7.040 6.917 6.958 5,929 -0.12(-1.73%)
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%)
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.