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

Argan Inc (NY: AGX )

60.99 +0.94 (+1.57%)
Official Closing 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 (%)
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%)
Jan 03, 2011 6.856 6.959 6.790 6.864 14,356 +0.04(+0.54%)
Dec 31, 2010 6.709 6.908 6.669 6.827 16,282 +0.12(+1.76%)
Dec 30, 2010 6.716 6.765 6.628 6.709 12,455 +0.02(+0.33%)
Dec 29, 2010 6.739 6.739 6.621 6.687 12,237 +0.07(+1.00%)
Dec 28, 2010 6.952 6.982 6.584 6.621 19,298 -0.31(-4.46%)
Dec 27, 2010 7.033 7.099 6.864 6.930 9,773 -0.04(-0.53%)
Dec 23, 2010 6.444 7.129 6.333 6.967 31,190 +0.63(+10.00%)
Dec 22, 2010 6.444 6.466 6.297 6.333 27,492 -0.10(-1.60%)
Dec 21, 2010 6.481 6.481 6.230 6.437 27,041 -0.06(-0.91%)
Dec 20, 2010 6.650 6.650 6.400 6.495 15,857 -0.07(-1.01%)
Dec 17, 2010 6.385 6.576 6.378 6.562 35,167 -0.07(-1.11%)
Dec 16, 2010 6.621 6.635 6.495 6.635 14,982 +0.01(+0.11%)
Dec 15, 2010 7.195 7.195 6.569 6.628 18,794 -0.19(-2.81%)
Dec 14, 2010 6.827 6.959 6.717 6.820 20,020 +0.04(+0.54%)
Dec 13, 2010 6.554 6.834 6.554 6.783 12,975 +0.17(+2.56%)
Dec 10, 2010 6.643 6.643 6.444 6.613 24,190 -0.01(-0.22%)
Dec 09, 2010 6.923 6.923 6.532 6.628 23,705 -0.31(-4.46%)
Dec 08, 2010 6.437 7.033 6.437 6.937 19,056 +0.50(+7.78%)
Dec 07, 2010 6.267 6.481 6.194 6.437 20,187 +0.20(+3.19%)
Dec 06, 2010 6.459 6.459 6.157 6.238 27,348 -0.22(-3.42%)
Dec 03, 2010 5.973 6.510 5.973 6.459 22,403 +0.25(+4.03%)
Dec 02, 2010 6.186 6.238 6.002 6.208 60,187 +0.05(+0.84%)
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.