Argan Inc (NY: AGX )

50.26 USD +0.58 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.70 17.86 17.34 17.70 85,984 +0.02(+0.11%)
Apr 29, 2013 17.55 17.69 17.30 17.68 32,901 +0.08(+0.45%)
Apr 26, 2013 17.70 17.95 17.44 17.60 64,594 -0.10(-0.56%)
Apr 25, 2013 18.40 18.46 17.57 17.70 65,508 -0.70(-3.80%)
Apr 24, 2013 16.41 18.55 16.39 18.40 107,211 +2.13(+13.09%)
Apr 23, 2013 15.57 16.27 15.32 16.27 48,281 +0.85(+5.51%)
Apr 22, 2013 15.80 15.95 15.29 15.42 65,072 -0.33(-2.10%)
Apr 19, 2013 15.82 16.15 15.56 15.75 59,406 -0.08(-0.51%)
Apr 18, 2013 15.10 15.97 15.10 15.83 70,686 +0.72(+4.77%)
Apr 17, 2013 14.34 15.24 13.94 15.11 90,632 +0.74(+5.15%)
Apr 16, 2013 14.69 14.91 14.05 14.37 56,769 -0.18(-1.24%)
Apr 15, 2013 14.77 14.87 14.49 14.55 83,983 -0.23(-1.56%)
Apr 12, 2013 14.21 14.79 14.21 14.78 64,178 +0.69(+4.90%)
Apr 11, 2013 15.29 15.33 13.90 14.09 118,463 -1.26(-8.21%)
Apr 10, 2013 15.75 15.95 14.90 15.35 144,272 -0.26(-1.67%)
Apr 09, 2013 16.01 16.06 15.57 15.61 39,474 -0.33(-2.07%)
Apr 08, 2013 16.11 16.11 15.79 15.94 34,361 -0.06(-0.38%)
Apr 05, 2013 15.89 16.11 15.75 16.00 35,786 -0.15(-0.93%)
Apr 04, 2013 15.71 16.15 15.71 16.15 32,422 +0.49(+3.13%)
Apr 03, 2013 16.03 16.12 15.57 15.66 60,899 -0.31(-1.94%)
Apr 02, 2013 16.24 16.24 15.88 15.97 78,793 -0.17(-1.05%)
Apr 01, 2013 15.05 16.19 15.01 16.14 72,272 +1.23(+8.25%)
Mar 28, 2013 15.11 15.50 14.68 14.91 89,278 -0.07(-0.47%)
Mar 27, 2013 15.15 15.50 14.69 14.98 71,274 -0.22(-1.45%)
Mar 26, 2013 15.39 15.59 15.11 15.20 51,597 -0.17(-1.11%)
Mar 25, 2013 15.56 16.00 15.25 15.37 44,098 -0.22(-1.41%)
Mar 22, 2013 15.71 15.87 15.51 15.59 29,778 -0.05(-0.32%)
Mar 21, 2013 15.80 15.90 15.57 15.64 31,504 -0.25(-1.57%)
Mar 20, 2013 15.98 16.25 15.74 15.89 61,408 +0.03(+0.19%)
Mar 19, 2013 16.32 16.50 15.64 15.86 67,111 -0.38(-2.34%)
Mar 18, 2013 16.70 16.84 16.15 16.24 63,980 -0.56(-3.33%)
Mar 15, 2013 16.68 17.05 16.67 16.80 64,920 +0.16(+0.96%)
Mar 14, 2013 16.37 16.98 16.27 16.64 61,041 +0.25(+1.53%)
Mar 13, 2013 16.15 16.68 16.12 16.39 23,018 +0.25(+1.55%)
Mar 12, 2013 16.60 16.69 16.00 16.14 32,858 -0.44(-2.65%)
Mar 11, 2013 16.63 16.81 16.43 16.58 51,122 +0.08(+0.48%)
Mar 08, 2013 16.43 16.58 16.23 16.50 92,089 +0.13(+0.79%)
Mar 07, 2013 15.68 16.46 15.68 16.37 86,351 +0.66(+4.20%)
Mar 06, 2013 15.11 15.92 14.96 15.71 74,275 +0.69(+4.59%)
Mar 05, 2013 15.19 15.19 14.31 15.02 297,141 -0.15(-0.99%)
Mar 04, 2013 16.56 16.64 14.83 15.17 160,370 -1.51(-9.05%)
Mar 01, 2013 16.56 16.91 16.06 16.68 64,074 -0.05(-0.30%)
Feb 28, 2013 17.27 17.35 16.65 16.73 49,996 -0.52(-3.01%)
Feb 27, 2013 17.45 17.51 17.18 17.25 23,481 -0.19(-1.09%)
Feb 26, 2013 17.77 17.87 17.32 17.44 26,557 -0.19(-1.08%)
Feb 25, 2013 18.00 18.23 17.61 17.63 42,715 -0.34(-1.89%)
Feb 22, 2013 18.07 18.11 17.59 17.97 24,647 +0.00(+0.00%)
Feb 21, 2013 17.96 18.22 17.69 17.97 22,767 +0.07(+0.39%)
Feb 20, 2013 18.21 18.35 17.73 17.90 77,149 -0.20(-1.10%)
Feb 19, 2013 17.41 18.10 17.30 18.10 61,675 +0.81(+4.68%)
Feb 15, 2013 17.97 17.98 17.13 17.29 88,208 -0.59(-3.30%)
Feb 14, 2013 17.68 17.94 17.32 17.88 23,262 +0.20(+1.13%)
Feb 13, 2013 17.41 17.97 17.25 17.68 40,856 +0.14(+0.80%)
Feb 12, 2013 17.11 17.56 17.02 17.54 32,431 +0.43(+2.51%)
Feb 11, 2013 17.20 17.27 16.79 17.11 72,172 -0.05(-0.29%)
Feb 08, 2013 17.56 17.56 17.07 17.16 72,806 -0.32(-1.83%)
Feb 07, 2013 17.87 17.90 17.19 17.48 70,707 -0.39(-2.18%)
Feb 06, 2013 17.99 17.99 17.70 17.87 57,766 -0.25(-1.38%)
Feb 04, 2013 18.81 18.89 18.09 18.12 46,338 -0.90(-4.73%)
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.