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 (%)
Sep 30, 2010 9.370 9.370 9.050 9.350 256 +0.15(+1.63%)
Sep 29, 2010 9.170 9.260 9.140 9.200 16,291 +0.04(+0.44%)
Sep 28, 2010 8.590 9.260 8.550 9.160 17,865 +0.65(+7.64%)
Sep 27, 2010 8.500 8.580 8.420 8.510 296,526 +0.10(+1.19%)
Sep 24, 2010 8.050 8.480 7.950 8.410 37,392 +0.10(+1.20%)
Sep 23, 2010 8.180 8.500 8.180 8.310 299 +0.07(+0.85%)
Sep 22, 2010 8.500 8.519 8.162 8.240 16,708 -0.26(-3.06%)
Sep 21, 2010 8.560 8.790 8.450 8.500 36,247 -0.09(-1.05%)
Sep 20, 2010 8.370 8.600 8.370 8.590 27,679 +0.23(+2.75%)
Sep 17, 2010 8.360 8.550 8.360 8.360 60,104 -0.15(-1.76%)
Sep 15, 2010 8.480 8.590 8.450 8.510 31,238 +0.05(+0.59%)
Sep 14, 2010 8.440 8.520 8.440 8.460 31,851 -0.03(-0.35%)
Sep 13, 2010 8.550 8.590 8.390 8.490 25,257 +0.00(+0.00%)
Sep 10, 2010 8.310 8.510 8.310 8.490 24,223 +0.22(+2.66%)
Sep 09, 2010 8.200 8.380 8.170 8.270 9,792 +0.17(+2.10%)
Sep 08, 2010 8.300 8.320 8.100 8.100 9,911 -0.15(-1.82%)
Sep 07, 2010 8.170 8.650 8.130 8.250 244 +0.08(+0.98%)
Sep 03, 2010 8.160 8.269 8.020 8.170 17,372 +0.08(+0.99%)
Sep 02, 2010 8.140 8.140 8.010 8.090 121 +0.04(+0.50%)
Sep 01, 2010 8.080 8.110 8.000 8.050 27,326 +0.02(+0.25%)
Aug 31, 2010 8.020 8.080 8.000 8.030 5,694 -0.01(-0.12%)
Aug 30, 2010 8.470 8.650 8.040 8.040 12,799 -0.40(-4.74%)
Aug 27, 2010 8.440 8.500 8.140 8.440 26,328 +0.31(+3.81%)
Aug 26, 2010 7.930 8.220 7.920 8.130 171 +0.24(+3.04%)
Aug 25, 2010 7.670 7.930 7.640 7.890 169 +0.17(+2.20%)
Aug 24, 2010 7.700 7.980 7.700 7.720 686 -0.01(-0.13%)
Aug 23, 2010 7.800 8.050 7.690 7.730 36,195 +0.23(+3.07%)
Aug 20, 2010 7.470 7.630 7.400 7.500 21,546 +0.03(+0.40%)
Aug 19, 2010 7.650 7.830 7.470 7.470 255 -0.17(-2.23%)
Aug 18, 2010 7.830 7.910 7.630 7.640 2,500 -0.22(-2.80%)
Aug 17, 2010 7.910 7.910 7.750 7.860 407 +0.01(+0.13%)
Aug 16, 2010 7.610 7.900 7.610 7.850 10,624 +0.24(+3.15%)
Aug 13, 2010 7.610 7.870 7.530 7.610 8,584 -0.29(-3.67%)
Aug 12, 2010 8.000 8.130 7.900 7.900 13,347 -0.20(-2.47%)
Aug 11, 2010 8.440 8.440 8.100 8.100 15,906 -0.33(-3.91%)
Aug 10, 2010 8.480 8.510 8.400 8.430 315 -0.09(-1.06%)
Aug 09, 2010 8.570 8.570 8.480 8.520 32,500 +0.02(+0.24%)
Aug 06, 2010 8.500 8.541 8.420 8.500 13,746 +0.00(+0.00%)
Aug 05, 2010 8.230 8.630 8.230 8.500 15,175 +0.21(+2.53%)
Aug 04, 2010 8.200 8.325 8.190 8.290 19,089 +0.09(+1.10%)
Aug 03, 2010 8.250 8.340 8.180 8.200 12,885 -0.09(-1.09%)
Aug 02, 2010 8.310 8.440 8.230 8.290 11,012 -0.04(-0.48%)
Jul 30, 2010 8.330 8.390 8.260 8.330 10,950 +0.01(+0.17%)
Jul 29, 2010 8.410 8.590 8.301 8.316 10,112 -0.10(-1.24%)
Jul 28, 2010 8.510 8.570 8.280 8.420 25,147 -0.12(-1.41%)
Jul 27, 2010 8.610 8.780 8.520 8.540 23,370 -0.07(-0.81%)
Jul 26, 2010 8.660 8.760 8.510 8.610 25,488 -0.10(-1.15%)
Jul 23, 2010 8.710 8.790 8.650 8.710 13,229 -0.06(-0.68%)
Jul 22, 2010 8.860 8.950 8.690 8.770 9,849 -0.07(-0.79%)
Jul 21, 2010 8.870 9.000 8.810 8.840 7,937 -0.04(-0.45%)
Jul 20, 2010 8.670 8.910 8.670 8.880 7,243 +0.11(+1.25%)
Jul 19, 2010 8.930 8.930 8.720 8.770 6,198 -0.07(-0.79%)
Jul 16, 2010 8.840 9.250 8.840 8.840 21,459 -0.09(-1.01%)
Jul 15, 2010 8.980 9.000 8.930 8.930 6,062 -0.05(-0.56%)
Jul 14, 2010 9.140 9.330 8.780 8.980 8,744 -0.23(-2.50%)
Jul 13, 2010 9.210 9.210 9.010 9.210 670 +0.19(+2.11%)
Jul 12, 2010 9.250 9.250 9.010 9.020 4,441 -0.23(-2.49%)
Jul 09, 2010 9.250 9.270 8.910 9.250 8,413 +0.27(+3.01%)
Jul 08, 2010 8.980 9.800 8.240 8.980 191,989 -0.33(-3.54%)
Jul 07, 2010 9.310 9.620 9.060 9.310 15,767 -0.26(-2.72%)
Jul 06, 2010 9.570 10.56 9.390 9.570 343 -0.88(-8.42%)
Jul 02, 2010 10.45 10.91 10.45 10.45 6,816 +0.20(+1.95%)
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.