Argan Inc (NY: AGX )

43.99 USD -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.45 64.75 63.85 64.45 121,989 +0.10(+0.16%)
Jul 28, 2017 64.95 65.00 63.60 64.35 85,204 -0.85(-1.30%)
Jul 27, 2017 64.80 66.25 64.45 65.20 237,416 +0.95(+1.48%)
Jul 26, 2017 64.55 64.55 63.35 64.25 172,386 -0.05(-0.08%)
Jul 25, 2017 64.50 64.90 63.95 64.30 105,176 +0.20(+0.31%)
Jul 24, 2017 62.80 64.20 62.45 64.10 133,660 +1.00(+1.58%)
Jul 21, 2017 63.55 64.00 62.80 63.10 129,820 -0.30(-0.47%)
Jul 20, 2017 64.10 62.58 63.40 109,394 -0.70(-1.09%)
Jul 19, 2017 63.05 64.10 62.65 64.10 304,981 +1.35(+2.15%)
Jul 18, 2017 64.00 64.10 62.45 62.75 112,600 -1.30(-2.03%)
Jul 17, 2017 62.70 64.15 62.70 64.05 159,450 +1.60(+2.56%)
Jul 14, 2017 62.30 62.80 61.55 62.45 93,389 +0.35(+0.56%)
Jul 13, 2017 62.60 62.75 61.55 62.10 149,473 -0.50(-0.80%)
Jul 12, 2017 61.75 62.90 61.75 62.60 146,997 +1.25(+2.04%)
Jul 11, 2017 60.55 61.45 59.80 61.35 110,773 +0.75(+1.24%)
Jul 10, 2017 60.80 61.20 60.35 60.60 109,121 -0.30(-0.49%)
Jul 07, 2017 59.50 61.05 58.95 60.90 114,606 +1.60(+2.70%)
Jul 06, 2017 60.40 60.68 58.85 59.30 122,369 -1.50(-2.47%)
Jul 05, 2017 61.90 61.90 59.95 60.80 69,476 -0.85(-1.38%)
Jul 03, 2017 60.30 61.85 60.15 61.65 55,080 +1.65(+2.75%)
Jun 30, 2017 60.80 60.80 59.70 60.00 164,322 -0.40(-0.66%)
Jun 29, 2017 62.05 62.05 59.75 60.40 121,697 -1.55(-2.50%)
Jun 28, 2017 62.10 62.78 61.65 61.95 79,425 +0.45(+0.73%)
Jun 27, 2017 62.20 62.70 61.20 61.50 108,210 -0.30(-0.49%)
Jun 26, 2017 61.00 62.40 60.36 61.80 142,407 +1.10(+1.81%)
Jun 23, 2017 60.10 60.90 59.65 60.70 152,391 +0.65(+1.08%)
Jun 22, 2017 59.60 60.55 59.55 60.05 71,403 +0.45(+0.76%)
Jun 21, 2017 61.45 61.95 59.50 59.60 80,121 -1.75(-2.85%)
Jun 20, 2017 61.30 61.60 60.80 61.35 81,507 -0.25(-0.41%)
Jun 19, 2017 61.05 61.90 60.90 61.60 77,272 +0.55(+0.90%)
Jun 16, 2017 61.05 61.65 60.60 61.05 118,911 -0.40(-0.65%)
Jun 15, 2017 60.85 62.25 60.70 61.45 114,880 -0.05(-0.08%)
Jun 14, 2017 63.65 63.70 60.55 61.50 161,803 -2.15(-3.38%)
Jun 13, 2017 62.65 63.80 62.50 63.65 199,583 +1.35(+2.17%)
Jun 12, 2017 64.85 65.20 61.28 62.30 351,651 -2.45(-3.78%)
Jun 09, 2017 58.95 65.55 58.95 64.75 418,063 +6.05(+10.31%)
Jun 08, 2017 64.50 64.70 56.90 58.70 475,273 -2.75(-4.48%)
Jun 07, 2017 60.80 62.40 60.70 61.45 233,055 +0.80(+1.32%)
Jun 06, 2017 60.30 61.45 60.15 60.65 120,116 -0.35(-0.57%)
Jun 05, 2017 61.70 62.55 60.95 61.00 127,859 -0.75(-1.21%)
Jun 02, 2017 61.65 62.17 60.85 61.75 258,466 +0.15(+0.24%)
Jun 01, 2017 59.25 61.70 59.05 61.60 344,063 +2.55(+4.32%)
May 31, 2017 60.70 61.00 58.78 59.05 405,945 -1.50(-2.48%)
May 30, 2017 60.00 61.05 60.00 60.55 188,208 -0.25(-0.41%)
May 26, 2017 60.75 61.38 60.10 60.80 219,698 -0.30(-0.49%)
May 25, 2017 62.80 63.00 60.70 61.10 207,994 -1.40(-2.24%)
May 24, 2017 63.00 63.15 62.15 62.50 180,488 -0.50(-0.79%)
May 23, 2017 63.70 63.70 61.70 63.00 187,749 -0.65(-1.02%)
May 22, 2017 67.50 67.55 63.25 63.65 256,107 -3.50(-5.21%)
May 19, 2017 67.75 68.40 66.70 67.15 204,514 -0.30(-0.44%)
May 18, 2017 67.15 67.95 66.70 67.45 81,791 +0.10(+0.15%)
May 17, 2017 68.90 69.30 67.25 67.35 103,228 -2.95(-4.20%)
May 16, 2017 70.50 70.70 69.00 70.30 64,814 -0.15(-0.21%)
May 15, 2017 69.95 71.30 69.77 70.45 93,829 +0.55(+0.79%)
May 12, 2017 71.65 71.65 69.65 69.90 103,494 -2.15(-2.98%)
May 11, 2017 70.50 72.12 69.50 72.05 230,894 +1.30(+1.84%)
May 10, 2017 69.65 71.25 68.90 70.75 208,475 +1.10(+1.58%)
May 09, 2017 69.50 70.35 68.90 69.65 128,965 +0.20(+0.29%)
May 08, 2017 69.15 69.90 68.75 69.45 197,373 +0.25(+0.36%)
May 05, 2017 68.45 69.25 67.35 69.20 103,894 +1.05(+1.54%)
May 04, 2017 68.50 68.60 67.50 68.15 85,743 +0.00(+0.00%)
May 03, 2017 68.85 69.20 67.65 68.15 130,065 -0.95(-1.37%)
May 02, 2017 68.25 69.35 67.55 69.10 245,088 +0.80(+1.17%)
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.