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

Argan Inc (NY: AGX )

60.99 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2011 6.319 6.400 6.304 6.304 28,527 -0.05(-0.81%)
Mar 30, 2011 6.356 6.356 6.356 6.356 46,588 +0.09(+1.41%)
Mar 29, 2011 6.319 6.341 6.230 6.267 14,170 -0.04(-0.58%)
Mar 28, 2011 6.414 6.481 6.275 6.304 19,105 -0.02(-0.35%)
Mar 25, 2011 6.392 6.392 6.260 6.326 34,766 -0.05(-0.81%)
Mar 24, 2011 6.378 6.473 6.341 6.378 11,115 +0.04(+0.58%)
Mar 23, 2011 6.341 6.414 6.275 6.341 10,342 -0.02(-0.35%)
Mar 22, 2011 6.319 6.400 6.297 6.363 4,893 +0.07(+1.05%)
Mar 21, 2011 6.289 6.370 6.263 6.297 21,318 +0.11(+1.79%)
Mar 18, 2011 6.127 6.186 6.046 6.186 25,689 +0.06(+0.96%)
Mar 17, 2011 6.223 6.223 6.083 6.127 22,069 +0.00(+0.00%)
Mar 16, 2011 6.149 6.842 6.076 6.127 74,071 -0.03(-0.48%)
Mar 15, 2011 6.223 6.238 6.142 6.157 14,237 -0.07(-1.07%)
Mar 14, 2011 6.216 6.304 6.164 6.223 11,939 +0.04(+0.72%)
Mar 11, 2011 6.120 6.267 6.120 6.179 21,474 +0.01(+0.24%)
Mar 10, 2011 6.260 6.304 6.164 6.164 29,881 -0.13(-2.11%)
Mar 09, 2011 6.378 6.378 6.260 6.297 14,450 -0.09(-1.38%)
Mar 08, 2011 6.333 6.532 6.333 6.385 9,040 +0.04(+0.70%)
Mar 07, 2011 6.466 6.473 6.333 6.341 13,829 -0.05(-0.81%)
Mar 04, 2011 6.407 6.407 6.333 6.392 9,365 -0.04(-0.57%)
Mar 03, 2011 6.407 6.499 6.385 6.429 16,682 +0.02(+0.34%)
Mar 02, 2011 6.400 6.407 6.297 6.407 16,450 +0.02(+0.35%)
Mar 01, 2011 6.628 6.657 6.341 6.385 32,887 -0.24(-3.67%)
Feb 28, 2011 6.607 6.628 6.562 6.628 13,508 +0.15(+2.39%)
Feb 25, 2011 6.385 6.547 6.317 6.473 16,293 +0.19(+3.05%)
Feb 24, 2011 6.481 6.481 6.039 6.282 45,913 -0.23(-3.51%)
Feb 23, 2011 6.680 6.709 6.473 6.510 16,559 -0.17(-2.54%)
Feb 22, 2011 6.768 6.805 6.680 6.680 29,469 -0.12(-1.73%)
Feb 18, 2011 6.842 6.849 6.768 6.797 23,281 -0.05(-0.75%)
Feb 17, 2011 6.805 6.849 6.739 6.849 16,231 +0.01(+0.11%)
Feb 16, 2011 6.812 6.923 6.783 6.842 7,366 +0.02(+0.32%)
Feb 15, 2011 6.923 6.923 6.761 6.820 13,729 -0.14(-2.01%)
Feb 14, 2011 6.996 6.996 6.923 6.959 6,817 -0.04(-0.53%)
Feb 11, 2011 6.923 6.996 6.798 6.996 12,200 +0.09(+1.28%)
Feb 10, 2011 6.893 6.996 6.842 6.908 11,731 -0.01(-0.21%)
Feb 09, 2011 6.886 6.944 6.864 6.923 6,783 -0.05(-0.74%)
Feb 08, 2011 6.886 6.974 6.834 6.974 10,107 +0.06(+0.85%)
Feb 07, 2011 6.930 7.070 6.400 6.915 12,285 -0.01(-0.11%)
Feb 04, 2011 6.923 6.930 6.827 6.923 12,181 +0.03(+0.43%)
Feb 03, 2011 6.959 6.989 6.834 6.893 6,878 -0.10(-1.37%)
Feb 02, 2011 7.077 7.077 6.989 6.989 19,699 -0.09(-1.25%)
Feb 01, 2011 6.901 7.107 6.864 7.077 15,950 +0.25(+3.67%)
Jan 31, 2011 6.628 7.070 6.628 6.827 29,408 +0.20(+3.00%)
Jan 28, 2011 7.099 7.099 6.628 6.628 24,824 -0.44(-6.25%)
Jan 27, 2011 7.335 7.335 7.055 7.070 14,301 -0.11(-1.54%)
Jan 26, 2011 6.812 7.210 6.812 7.180 16,625 +0.35(+5.06%)
Jan 25, 2011 6.797 6.849 6.746 6.834 11,816 +0.01(+0.22%)
Jan 24, 2011 6.974 6.982 6.731 6.820 32,271 -0.16(-2.32%)
Jan 21, 2011 7.018 7.195 6.959 6.982 23,687 -0.02(-0.32%)
Jan 20, 2011 6.996 7.070 6.974 7.004 30,728 +0.01(+0.11%)
Jan 19, 2011 7.269 7.269 6.974 6.996 28,158 -0.21(-2.86%)
Jan 18, 2011 7.210 7.409 7.166 7.202 19,732 -0.01(-0.10%)
Jan 14, 2011 7.180 7.290 7.055 7.210 20,962 +0.15(+2.09%)
Jan 13, 2011 7.357 7.364 7.018 7.063 14,954 -0.27(-3.62%)
Jan 12, 2011 7.401 7.401 7.313 7.328 8,900 -0.01(-0.10%)
Jan 11, 2011 7.534 7.666 7.283 7.335 13,112 +0.07(+0.91%)
Jan 10, 2011 7.328 7.504 7.239 7.269 17,634 -0.06(-0.80%)
Jan 07, 2011 7.342 7.342 7.217 7.328 14,975 -0.04(-0.60%)
Jan 06, 2011 7.144 7.379 7.144 7.372 7,940 +0.20(+2.77%)
Jan 05, 2011 7.070 7.254 6.871 7.173 20,032 +0.04(+0.62%)
Jan 04, 2011 6.886 7.180 6.827 7.129 20,596 +0.27(+3.86%)
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.