Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan Inc (NY: AGX )

95.89 +0.84 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.33 10.44 9.586 9.905 55,552 -0.11(-1.13%)
Jun 28, 2012 10.20 10.34 9.912 10.02 34,197 -0.28(-2.75%)
Jun 27, 2012 9.813 10.30 9.672 10.30 81,085 +0.49(+4.98%)
Jun 26, 2012 10.01 10.04 9.714 9.813 19,298 -0.15(-1.49%)
Jun 25, 2012 9.983 10.17 9.927 9.962 28,206 -0.24(-2.36%)
Jun 22, 2012 9.997 10.55 9.983 10.20 361,687 +0.29(+2.93%)
Jun 21, 2012 10.51 10.68 9.863 9.912 64,168 -0.56(-5.35%)
Jun 20, 2012 10.91 11.07 10.44 10.47 56,773 -0.45(-4.09%)
Jun 19, 2012 10.83 11.19 10.78 10.92 78,756 +0.17(+1.58%)
Jun 18, 2012 10.51 10.93 10.37 10.75 39,714 +0.18(+1.74%)
Jun 15, 2012 10.71 10.84 10.47 10.56 85,685 -0.17(-1.58%)
Jun 14, 2012 10.66 10.85 10.48 10.73 70,495 +0.13(+1.27%)
Jun 13, 2012 10.29 10.79 10.29 10.60 50,398 +0.28(+2.75%)
Jun 12, 2012 10.07 10.45 10.03 10.32 43,088 +0.38(+3.85%)
Jun 11, 2012 10.43 11.49 9.877 9.934 93,890 -0.31(-3.04%)
Jun 08, 2012 9.898 10.30 9.512 10.25 22,382 +0.23(+2.26%)
Jun 07, 2012 10.08 10.27 9.686 10.02 24,135 -0.01(-0.07%)
Jun 06, 2012 9.147 10.03 8.920 10.03 37,990 +0.92(+10.12%)
Jun 05, 2012 9.013 9.112 9.013 9.105 11,273 -0.02(-0.23%)
Jun 04, 2012 9.246 9.271 9.034 9.126 20,172 -0.05(-0.54%)
Jun 01, 2012 9.183 9.310 9.055 9.176 30,268 -0.23(-2.48%)
May 31, 2012 9.672 9.863 9.248 9.409 52,165 -0.28(-2.85%)
May 30, 2012 10.03 10.03 9.664 9.686 14,043 -0.35(-3.53%)
May 29, 2012 10.22 10.22 9.750 10.04 34,348 -0.19(-1.87%)
May 25, 2012 10.22 10.28 9.962 10.23 14,539 -0.01(-0.14%)
May 24, 2012 9.707 10.30 9.594 10.25 33,373 +0.50(+5.16%)
May 23, 2012 9.820 9.870 9.565 9.742 49,925 -0.19(-1.93%)
May 22, 2012 10.44 10.59 9.742 9.934 32,084 -0.55(-5.21%)
May 21, 2012 10.07 10.53 9.834 10.48 31,812 +0.41(+4.08%)
May 18, 2012 9.820 10.08 9.637 10.07 45,020 +0.22(+2.23%)
May 17, 2012 10.08 10.08 9.849 9.849 28,214 -0.27(-2.66%)
May 16, 2012 10.32 10.40 9.877 10.12 115,687 -0.12(-1.18%)
May 15, 2012 10.23 10.46 10.18 10.24 55,754 -0.01(-0.14%)
May 14, 2012 10.16 10.69 10.10 10.25 113,222 +0.03(+0.28%)
May 11, 2012 10.39 10.75 10.17 10.22 84,515 -0.30(-2.89%)
May 10, 2012 10.81 10.86 10.47 10.53 38,449 -0.20(-1.85%)
May 09, 2012 10.12 10.98 10.12 10.73 62,740 +0.42(+4.05%)
May 08, 2012 9.771 10.49 9.771 10.31 41,338 +0.50(+5.05%)
May 07, 2012 9.679 9.891 9.544 9.813 82,057 +0.11(+1.17%)
May 04, 2012 9.849 10.10 9.594 9.700 51,012 -0.13(-1.37%)
May 03, 2012 9.891 10.27 9.827 9.834 116,022 -0.10(-1.00%)
May 02, 2012 9.778 10.01 9.452 9.934 74,357 -0.01(-0.14%)
May 01, 2012 10.29 10.66 9.927 9.948 3,598,981 -0.38(-3.70%)
Apr 30, 2012 10.59 10.64 10.28 10.33 22,803 -0.32(-2.99%)
Apr 27, 2012 10.56 10.70 10.02 10.65 22,957 +0.06(+0.60%)
Apr 26, 2012 10.60 10.77 10.51 10.59 18,755 -0.16(-1.45%)
Apr 25, 2012 10.77 10.78 10.60 10.74 15,824 +0.01(+0.13%)
Apr 24, 2012 10.42 10.73 10.25 10.73 12,318 +0.28(+2.71%)
Apr 23, 2012 10.51 10.64 10.44 10.44 17,002 -0.33(-3.03%)
Apr 20, 2012 10.61 10.77 10.21 10.77 38,530 +0.57(+5.56%)
Apr 19, 2012 10.49 10.63 10.15 10.20 15,524 -0.33(-3.16%)
Apr 18, 2012 10.64 10.74 10.42 10.54 18,653 -0.25(-2.30%)
Apr 17, 2012 10.84 10.84 10.59 10.78 14,336 +0.01(+0.07%)
Apr 16, 2012 10.88 11.08 10.71 10.78 15,896 -0.08(-0.72%)
Apr 13, 2012 11.09 11.22 10.85 10.85 11,010 -0.40(-3.53%)
Apr 12, 2012 11.34 11.55 11.20 11.25 41,193 -0.21(-1.85%)
Apr 11, 2012 11.19 11.46 10.99 11.46 18,740 +0.37(+3.32%)
Apr 10, 2012 11.34 11.36 10.86 11.10 39,619 -0.18(-1.63%)
Apr 09, 2012 10.97 11.55 10.02 11.28 32,056 +0.09(+0.82%)
Apr 05, 2012 11.17 11.32 11.17 11.19 7,807 -0.06(-0.50%)
Apr 04, 2012 11.24 11.30 11.10 11.24 18,295 -0.22(-1.92%)
Apr 03, 2012 11.58 11.58 11.33 11.46 108,088 -0.21(-1.76%)
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.