Argan Inc (NY: AGX )

48.94 USD +0.36 (+0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.94 15.01 14.51 14.58 16,157 -0.45(-2.99%)
Apr 27, 2012 14.90 15.10 14.14 15.03 16,266 +0.09(+0.60%)
Apr 26, 2012 14.96 15.20 14.83 14.94 13,289 -0.22(-1.45%)
Apr 25, 2012 15.20 15.21 14.96 15.16 11,212 +0.02(+0.13%)
Apr 24, 2012 14.70 15.14 14.46 15.14 8,728 +0.40(+2.71%)
Apr 23, 2012 14.83 15.01 14.74 14.74 12,047 -0.46(-3.03%)
Apr 20, 2012 14.98 15.20 14.41 15.20 27,300 +0.80(+5.56%)
Apr 19, 2012 14.81 15.00 14.32 14.40 11,000 -0.47(-3.16%)
Apr 18, 2012 15.02 15.16 14.70 14.87 13,217 -0.35(-2.30%)
Apr 17, 2012 15.30 15.30 14.94 15.22 10,158 +0.01(+0.07%)
Apr 16, 2012 15.36 15.64 15.12 15.21 11,263 -0.11(-0.72%)
Apr 13, 2012 15.65 15.83 15.32 15.32 7,801 -0.56(-3.53%)
Apr 12, 2012 16.01 16.30 15.81 15.88 29,187 -0.30(-1.85%)
Apr 11, 2012 15.80 16.18 15.51 16.18 13,278 +0.52(+3.32%)
Apr 10, 2012 16.00 16.04 15.33 15.66 28,072 -0.26(-1.63%)
Apr 09, 2012 15.48 16.30 14.14 15.92 22,713 +0.13(+0.82%)
Apr 05, 2012 15.77 15.97 15.77 15.79 5,532 -0.08(-0.50%)
Apr 04, 2012 15.87 15.95 15.66 15.87 12,963 -0.31(-1.92%)
Apr 03, 2012 16.35 16.35 15.99 16.18 76,585 -0.29(-1.76%)
Apr 02, 2012 15.78 16.50 15.78 16.47 19,829 +0.43(+2.68%)
Mar 30, 2012 15.94 16.47 15.61 16.04 27,082 +0.31(+1.97%)
Mar 29, 2012 15.14 15.88 15.00 15.73 9,562 +0.42(+2.74%)
Mar 28, 2012 15.26 15.34 14.96 15.31 12,872 +0.01(+0.07%)
Mar 27, 2012 14.92 15.47 14.92 15.30 11,174 +0.30(+2.00%)
Mar 26, 2012 14.60 15.04 14.51 15.00 11,806 +0.40(+2.74%)
Mar 23, 2012 14.60 14.60 14.38 14.60 9,338 +0.00(+0.00%)
Mar 22, 2012 14.75 14.90 14.59 14.60 5,284 -0.43(-2.86%)
Mar 21, 2012 15.12 15.57 14.54 15.03 4,336 +0.05(+0.33%)
Mar 20, 2012 14.94 15.16 14.77 14.98 6,949 -0.18(-1.19%)
Mar 19, 2012 14.76 15.19 14.63 15.16 12,028 +0.46(+3.13%)
Mar 16, 2012 14.96 15.00 14.69 14.70 22,895 -0.31(-2.07%)
Mar 15, 2012 15.05 15.05 14.76 15.01 2,953 -0.01(-0.07%)
Mar 14, 2012 15.10 15.10 14.70 15.02 6,014 -0.19(-1.25%)
Mar 13, 2012 14.65 15.21 14.58 15.21 11,273 +0.66(+4.54%)
Mar 12, 2012 14.60 14.87 14.46 14.55 6,463 -0.12(-0.82%)
Mar 09, 2012 14.66 14.80 14.34 14.67 352,217 -0.08(-0.54%)
Mar 08, 2012 14.85 14.85 14.55 14.75 9,866 +0.01(+0.07%)
Mar 07, 2012 14.47 14.75 14.43 14.74 8,246 +0.26(+1.80%)
Mar 06, 2012 14.29 14.63 14.01 14.48 9,584 +0.01(+0.07%)
Mar 05, 2012 14.47 14.47 14.14 14.47 21,840 +0.00(+0.00%)
Mar 02, 2012 15.46 15.49 14.47 14.47 14,940 -1.07(-6.89%)
Mar 01, 2012 15.15 15.64 15.00 15.54 8,924 +0.55(+3.67%)
Feb 29, 2012 15.08 15.47 14.03 14.99 39,083 +0.04(+0.27%)
Feb 28, 2012 15.24 15.47 14.95 14.95 34,475 -0.43(-2.80%)
Feb 27, 2012 15.02 15.58 14.72 15.38 25,833 +0.12(+0.79%)
Feb 24, 2012 15.25 15.46 15.25 15.26 2,801 -0.09(-0.59%)
Feb 23, 2012 15.12 15.37 14.69 15.35 32,653 +0.20(+1.32%)
Feb 22, 2012 15.71 15.72 15.15 15.15 7,720 -0.50(-3.19%)
Feb 21, 2012 15.67 16.37 15.65 15.65 12,084 +0.10(+0.64%)
Feb 17, 2012 15.66 15.70 15.25 15.55 5,708 -0.10(-0.64%)
Feb 16, 2012 15.50 15.71 15.25 15.65 9,581 +0.15(+0.97%)
Feb 15, 2012 16.19 16.29 15.50 15.50 15,849 -0.55(-3.43%)
Feb 14, 2012 16.30 16.38 16.04 16.05 2,725 -0.39(-2.37%)
Feb 13, 2012 16.38 16.46 15.97 16.44 10,899 +0.39(+2.43%)
Feb 10, 2012 16.36 16.43 16.05 16.05 13,803 -0.49(-2.96%)
Feb 09, 2012 16.31 16.72 16.00 16.54 12,667 +0.22(+1.35%)
Feb 08, 2012 16.14 16.42 15.97 16.32 21,476 +0.28(+1.75%)
Feb 07, 2012 16.16 16.34 15.97 16.04 84,709 -0.08(-0.50%)
Feb 06, 2012 16.87 16.93 16.10 16.12 12,392 -0.88(-5.18%)
Feb 03, 2012 16.28 17.00 16.28 17.00 29,241 +0.98(+6.12%)
Feb 02, 2012 15.02 16.02 14.62 16.02 60,607 +0.98(+6.52%)
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.