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

Argan Inc (NY: AGX )

95.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 5.824 5.899 5.811 5.811 30,948 -0.05(-0.81%)
Mar 30, 2011 5.858 5.858 5.858 5.858 50,542 +0.08(+1.41%)
Mar 29, 2011 5.824 5.845 5.743 5.777 15,373 -0.03(-0.58%)
Mar 28, 2011 5.913 5.974 5.784 5.811 20,726 -0.02(-0.35%)
Mar 25, 2011 5.892 5.892 5.770 5.831 37,717 -0.05(-0.81%)
Mar 24, 2011 5.879 5.967 5.845 5.879 12,058 +0.03(+0.58%)
Mar 23, 2011 5.845 5.913 5.784 5.845 11,220 -0.02(-0.35%)
Mar 22, 2011 5.824 5.899 5.804 5.865 5,309 +0.06(+1.05%)
Mar 21, 2011 5.797 5.872 5.774 5.804 23,127 +0.10(+1.79%)
Mar 18, 2011 5.648 5.702 5.573 5.702 27,869 +0.05(+0.96%)
Mar 17, 2011 5.736 5.736 5.607 5.648 23,942 +0.00(+0.00%)
Mar 16, 2011 5.668 6.306 5.600 5.648 80,357 -0.03(-0.48%)
Mar 15, 2011 5.736 5.750 5.662 5.675 15,445 -0.06(-1.07%)
Mar 14, 2011 5.729 5.811 5.682 5.736 12,952 +0.04(+0.72%)
Mar 11, 2011 5.641 5.777 5.641 5.695 23,297 +0.01(+0.24%)
Mar 10, 2011 5.770 5.811 5.682 5.682 32,417 -0.12(-2.11%)
Mar 09, 2011 5.879 5.879 5.770 5.804 15,676 -0.08(-1.38%)
Mar 08, 2011 5.838 6.021 5.838 5.886 9,807 +0.04(+0.70%)
Mar 07, 2011 5.960 5.967 5.838 5.845 15,003 -0.05(-0.81%)
Mar 04, 2011 5.906 5.906 5.838 5.892 10,159 -0.03(-0.57%)
Mar 03, 2011 5.906 5.991 5.886 5.926 18,098 +0.02(+0.34%)
Mar 02, 2011 5.899 5.906 5.804 5.906 17,846 +0.02(+0.35%)
Mar 01, 2011 6.110 6.137 5.845 5.886 35,678 -0.22(-3.67%)
Feb 28, 2011 6.090 6.110 6.048 6.110 14,654 +0.14(+2.39%)
Feb 25, 2011 5.886 6.035 5.823 5.967 17,675 +0.18(+3.05%)
Feb 24, 2011 5.974 5.974 5.566 5.791 49,809 -0.21(-3.51%)
Feb 23, 2011 6.157 6.184 5.967 6.001 17,964 -0.16(-2.54%)
Feb 22, 2011 6.239 6.272 6.157 6.157 31,970 -0.11(-1.73%)
Feb 18, 2011 6.306 6.313 6.239 6.266 25,257 -0.05(-0.75%)
Feb 17, 2011 6.272 6.313 6.211 6.313 17,609 +0.01(+0.11%)
Feb 16, 2011 6.279 6.381 6.252 6.306 7,991 +0.02(+0.32%)
Feb 15, 2011 6.381 6.381 6.232 6.286 14,894 -0.13(-2.01%)
Feb 14, 2011 6.449 6.449 6.381 6.415 7,396 -0.03(-0.53%)
Feb 11, 2011 6.381 6.449 6.266 6.449 13,235 +0.08(+1.28%)
Feb 10, 2011 6.354 6.449 6.306 6.368 12,727 -0.01(-0.21%)
Feb 09, 2011 6.347 6.401 6.327 6.381 7,359 -0.05(-0.74%)
Feb 08, 2011 6.347 6.429 6.300 6.429 10,965 +0.05(+0.85%)
Feb 07, 2011 6.388 6.517 5.899 6.374 13,328 -0.01(-0.11%)
Feb 04, 2011 6.381 6.388 6.293 6.381 13,215 +0.03(+0.43%)
Feb 03, 2011 6.415 6.442 6.300 6.354 7,462 -0.09(-1.37%)
Feb 02, 2011 6.524 6.524 6.442 6.442 21,371 -0.08(-1.25%)
Feb 01, 2011 6.361 6.551 6.327 6.524 17,304 +0.23(+3.67%)
Jan 31, 2011 6.110 6.517 6.110 6.293 31,904 +0.18(+3.00%)
Jan 28, 2011 6.544 6.544 6.110 6.110 26,931 -0.41(-6.25%)
Jan 27, 2011 6.761 6.761 6.503 6.517 15,514 -0.10(-1.54%)
Jan 26, 2011 6.279 6.646 6.279 6.619 18,036 +0.32(+5.06%)
Jan 25, 2011 6.266 6.313 6.218 6.300 12,818 +0.01(+0.22%)
Jan 24, 2011 6.429 6.435 6.205 6.286 35,009 -0.15(-2.32%)
Jan 21, 2011 6.469 6.632 6.415 6.435 25,698 -0.02(-0.32%)
Jan 20, 2011 6.449 6.517 6.429 6.456 33,336 +0.01(+0.11%)
Jan 19, 2011 6.700 6.700 6.429 6.449 30,547 -0.19(-2.86%)
Jan 18, 2011 6.646 6.829 6.605 6.639 21,407 -0.01(-0.10%)
Jan 14, 2011 6.619 6.720 6.503 6.646 22,741 +0.14(+2.09%)
Jan 13, 2011 6.782 6.788 6.469 6.510 16,223 -0.24(-3.62%)
Jan 12, 2011 6.822 6.822 6.741 6.754 9,656 -0.01(-0.10%)
Jan 11, 2011 6.945 7.067 6.714 6.761 14,225 +0.06(+0.91%)
Jan 10, 2011 6.754 6.917 6.673 6.700 19,131 -0.05(-0.80%)
Jan 07, 2011 6.768 6.768 6.653 6.754 16,246 -0.04(-0.60%)
Jan 06, 2011 6.585 6.802 6.585 6.795 8,614 +0.18(+2.77%)
Jan 05, 2011 6.517 6.687 6.334 6.612 21,732 +0.04(+0.62%)
Jan 04, 2011 6.347 6.619 6.293 6.571 22,343 +0.24(+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.