Argan Inc (NY: AGX )

43.64 USD -0.66 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.20 39.52 38.51 38.88 61,256 -0.14(-0.36%)
Jul 30, 2015 38.46 39.27 37.92 39.02 88,631 +0.58(+1.51%)
Jul 29, 2015 37.83 38.77 37.83 38.44 51,195 +0.45(+1.18%)
Jul 28, 2015 37.32 38.16 37.08 37.99 69,456 +0.61(+1.63%)
Jul 27, 2015 37.01 37.63 36.83 37.38 56,343 +0.25(+0.67%)
Jul 24, 2015 38.46 38.46 37.01 37.13 116,386 -1.46(-3.78%)
Jul 23, 2015 39.25 39.36 38.16 38.59 91,929 -0.66(-1.68%)
Jul 22, 2015 39.04 39.45 38.91 39.25 54,423 +0.07(+0.18%)
Jul 21, 2015 38.58 39.51 38.57 39.18 94,258 +0.53(+1.37%)
Jul 20, 2015 39.54 39.54 38.38 38.65 64,123 -0.84(-2.13%)
Jul 17, 2015 39.30 39.67 38.98 39.49 132,530 +0.26(+0.66%)
Jul 16, 2015 39.93 40.19 39.05 39.23 83,671 -0.25(-0.63%)
Jul 15, 2015 39.76 39.76 39.14 39.48 81,730 -0.10(-0.25%)
Jul 14, 2015 39.59 39.75 39.32 39.58 65,765 -0.01(-0.03%)
Jul 13, 2015 39.89 40.20 39.48 39.59 84,933 -0.38(-0.95%)
Jul 10, 2015 39.60 40.14 39.47 39.97 82,617 +0.99(+2.54%)
Jul 09, 2015 39.57 39.70 38.87 38.98 69,985 +0.07(+0.18%)
Jul 08, 2015 39.33 39.54 38.77 38.91 57,547 -0.74(-1.87%)
Jul 07, 2015 39.92 39.95 38.53 39.65 87,453 -0.37(-0.92%)
Jul 06, 2015 39.73 40.40 39.23 40.02 71,654 +0.02(+0.05%)
Jul 02, 2015 40.40 40.00 40.00 40.00 139,300 -0.48(-1.19%)
Jul 01, 2015 40.54 40.55 39.43 40.48 166,464 +0.15(+0.37%)
Jun 30, 2015 39.60 40.50 39.09 40.33 173,873 +1.06(+2.70%)
Jun 29, 2015 39.84 40.50 39.20 39.27 106,361 -0.67(-1.68%)
Jun 26, 2015 39.89 40.01 39.74 39.94 232,274 +0.10(+0.25%)
Jun 25, 2015 39.98 40.00 39.16 39.84 85,739 +0.10(+0.25%)
Jun 24, 2015 39.29 40.26 39.18 39.74 110,397 +0.24(+0.61%)
Jun 23, 2015 39.66 39.77 39.30 39.50 224,518 +0.04(+0.10%)
Jun 22, 2015 40.11 40.11 38.92 39.46 129,538 -0.13(-0.33%)
Jun 19, 2015 39.94 40.04 39.54 39.59 153,172 -0.18(-0.45%)
Jun 18, 2015 39.56 40.16 39.33 39.77 84,213 +0.33(+0.84%)
Jun 17, 2015 39.69 39.84 39.09 39.44 76,214 -0.05(-0.13%)
Jun 16, 2015 39.95 40.04 39.40 39.49 159,961 -0.36(-0.90%)
Jun 15, 2015 39.52 40.13 38.98 39.85 150,107 +0.26(+0.66%)
Jun 12, 2015 39.14 39.67 38.86 39.59 56,169 +0.19(+0.48%)
Jun 11, 2015 38.11 39.44 37.90 39.40 79,426 +1.23(+3.22%)
Jun 10, 2015 38.51 38.65 37.54 38.17 96,342 +0.03(+0.08%)
Jun 09, 2015 38.09 38.48 37.56 38.14 129,498 +0.10(+0.26%)
Jun 08, 2015 37.55 38.70 37.12 38.04 121,831 +0.97(+2.62%)
Jun 05, 2015 36.25 37.09 35.98 37.07 62,457 +0.77(+2.12%)
Jun 04, 2015 36.47 36.60 36.05 36.30 58,354 -0.48(-1.31%)
Jun 03, 2015 35.84 36.80 35.60 36.78 71,042 +1.03(+2.88%)
Jun 02, 2015 35.61 36.05 35.53 35.75 70,978 +0.02(+0.06%)
Jun 01, 2015 36.10 36.30 35.64 35.73 65,298 -0.05(-0.14%)
May 29, 2015 35.71 36.30 35.33 35.78 83,619 +0.00(+0.00%)
May 28, 2015 35.47 35.80 35.08 35.78 45,765 -0.02(-0.06%)
May 27, 2015 35.22 35.85 34.77 35.80 52,164 +0.51(+1.45%)
May 26, 2015 35.71 35.83 35.09 35.29 53,206 -0.36(-1.01%)
May 22, 2015 36.00 35.65 35.65 35.65 50,700 -0.35(-0.97%)
May 21, 2015 35.25 36.08 35.25 36.00 65,970 +0.67(+1.90%)
May 20, 2015 34.78 35.33 34.72 35.33 60,940 +0.76(+2.20%)
May 19, 2015 35.62 35.71 34.10 34.57 74,331 -1.32(-3.68%)
May 18, 2015 35.62 36.39 35.29 35.89 98,824 +0.26(+0.73%)
May 15, 2015 35.73 36.04 35.04 35.63 109,769 -0.16(-0.45%)
May 14, 2015 34.40 36.06 34.31 35.79 131,802 +1.50(+4.37%)
May 13, 2015 32.74 34.43 32.61 34.29 115,818 +1.66(+5.09%)
May 12, 2015 32.32 32.76 31.88 32.63 83,737 -0.18(-0.55%)
May 11, 2015 32.40 33.42 32.18 32.81 76,521 +0.24(+0.74%)
May 08, 2015 32.80 32.86 32.27 32.57 67,247 +0.10(+0.31%)
May 07, 2015 31.74 32.72 31.74 32.47 56,267 +0.69(+2.17%)
May 06, 2015 32.55 32.55 31.57 31.78 62,509 -0.46(-1.43%)
May 05, 2015 32.31 32.83 32.02 32.24 56,637 -0.14(-0.43%)
May 04, 2015 32.41 32.80 32.09 32.38 68,404 +0.14(+0.43%)
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.