Argan Inc (NY: AGX )

48.58 USD +1.14 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.360 9.520 9.310 9.400 10,307 -0.09(-0.95%)
Apr 28, 2011 9.340 9.600 9.300 9.490 15,208 +0.06(+0.64%)
Apr 27, 2011 9.490 9.600 9.350 9.430 5,359 -0.07(-0.74%)
Apr 26, 2011 9.470 9.570 9.450 9.500 5,406 +0.03(+0.32%)
Apr 25, 2011 9.500 9.520 9.450 9.470 6,503 -0.05(-0.53%)
Apr 21, 2011 9.220 9.600 9.220 9.520 12,414 +0.36(+3.93%)
Apr 20, 2011 8.680 9.220 8.631 9.160 31,078 +0.56(+6.51%)
Apr 19, 2011 8.730 8.733 8.500 8.600 23,720 -0.08(-0.92%)
Apr 18, 2011 8.570 8.970 8.510 8.680 21,859 -0.01(-0.12%)
Apr 15, 2011 8.620 8.810 8.620 8.690 35,210 -0.01(-0.11%)
Apr 14, 2011 8.880 8.990 8.700 8.700 13,220 -0.31(-3.44%)
Apr 13, 2011 8.970 9.080 8.920 9.010 15,536 +0.12(+1.35%)
Apr 12, 2011 8.890 9.010 8.872 8.890 12,573 +0.01(+0.11%)
Apr 11, 2011 9.090 9.100 8.880 8.880 6,574 -0.16(-1.77%)
Apr 08, 2011 9.550 9.550 9.025 9.040 13,152 -0.41(-4.34%)
Apr 07, 2011 9.550 9.580 9.400 9.450 14,599 +0.13(+1.39%)
Apr 06, 2011 9.200 9.390 8.930 9.320 8,222 +0.35(+3.90%)
Apr 05, 2011 8.780 8.980 8.780 8.970 8,439 +0.19(+2.16%)
Apr 04, 2011 8.760 8.950 8.730 8.780 10,913 +0.02(+0.23%)
Apr 01, 2011 8.700 8.810 8.690 8.760 13,062 +0.20(+2.34%)
Mar 31, 2011 8.580 8.690 8.560 8.560 21,009 -0.07(-0.81%)
Mar 30, 2011 8.630 8.630 8.630 8.630 34,310 +0.12(+1.41%)
Mar 29, 2011 8.580 8.610 8.460 8.510 10,436 -0.05(-0.58%)
Mar 28, 2011 8.710 8.800 8.520 8.560 14,070 -0.03(-0.35%)
Mar 25, 2011 8.680 8.680 8.500 8.590 25,604 -0.07(-0.81%)
Mar 24, 2011 8.660 8.790 8.610 8.660 8,186 +0.05(+0.58%)
Mar 23, 2011 8.610 8.710 8.520 8.610 7,617 -0.03(-0.35%)
Mar 22, 2011 8.580 8.690 8.550 8.640 3,604 +0.09(+1.05%)
Mar 21, 2011 8.540 8.650 8.505 8.550 15,700 +0.15(+1.79%)
Mar 18, 2011 8.320 8.400 8.210 8.400 18,919 +0.08(+0.96%)
Mar 17, 2011 8.450 8.450 8.260 8.320 16,253 +0.00(+0.00%)
Mar 16, 2011 8.350 9.290 8.250 8.320 54,550 -0.04(-0.48%)
Mar 15, 2011 8.450 8.470 8.340 8.360 10,485 -0.09(-1.07%)
Mar 14, 2011 8.440 8.560 8.370 8.450 8,793 +0.06(+0.72%)
Mar 11, 2011 8.310 8.510 8.310 8.390 15,815 +0.02(+0.24%)
Mar 10, 2011 8.500 8.560 8.370 8.370 22,006 -0.18(-2.11%)
Mar 09, 2011 8.660 8.660 8.500 8.550 10,642 -0.12(-1.38%)
Mar 08, 2011 8.600 8.870 8.600 8.670 6,658 +0.06(+0.70%)
Mar 07, 2011 8.780 8.790 8.600 8.610 10,185 -0.07(-0.81%)
Mar 04, 2011 8.700 8.700 8.600 8.680 6,897 -0.05(-0.57%)
Mar 03, 2011 8.700 8.825 8.670 8.730 12,286 +0.03(+0.34%)
Mar 02, 2011 8.690 8.700 8.550 8.700 12,115 +0.03(+0.35%)
Mar 01, 2011 9.000 9.040 8.610 8.670 24,220 -0.33(-3.67%)
Feb 28, 2011 8.971 9.000 8.910 9.000 9,948 +0.21(+2.39%)
Feb 25, 2011 8.670 8.890 8.578 8.790 11,999 +0.26(+3.05%)
Feb 24, 2011 8.800 8.800 8.200 8.530 33,813 -0.31(-3.51%)
Feb 23, 2011 9.070 9.110 8.790 8.840 12,195 -0.23(-2.54%)
Feb 22, 2011 9.190 9.240 9.070 9.070 21,703 -0.16(-1.73%)
Feb 18, 2011 9.290 9.300 9.190 9.230 17,146 -0.07(-0.75%)
Feb 17, 2011 9.240 9.300 9.150 9.300 11,954 +0.01(+0.11%)
Feb 16, 2011 9.250 9.400 9.210 9.290 5,425 +0.03(+0.32%)
Feb 15, 2011 9.400 9.400 9.180 9.260 10,111 -0.19(-2.01%)
Feb 14, 2011 9.500 9.500 9.400 9.450 5,021 -0.05(-0.53%)
Feb 11, 2011 9.400 9.500 9.230 9.500 8,985 +0.12(+1.28%)
Feb 10, 2011 9.360 9.500 9.290 9.380 8,640 -0.02(-0.21%)
Feb 09, 2011 9.350 9.429 9.320 9.400 4,996 -0.07(-0.74%)
Feb 08, 2011 9.350 9.470 9.280 9.470 7,444 +0.08(+0.85%)
Feb 07, 2011 9.410 9.600 8.690 9.390 9,048 -0.01(-0.11%)
Feb 04, 2011 9.400 9.410 9.270 9.400 8,971 +0.04(+0.43%)
Feb 03, 2011 9.450 9.490 9.280 9.360 5,066 -0.13(-1.37%)
Feb 02, 2011 9.610 9.610 9.490 9.490 14,508 -0.12(-1.25%)
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.