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

Argan Inc (NY: AGX )

155.29 +0.26 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 30, 2008 8.237 8.460 8.237 8.460 1,586 +0.12(+1.38%)
May 29, 2008 8.189 8.426 8.189 8.345 2,659 +0.12(+1.48%)
May 28, 2008 8.189 8.392 8.189 8.223 2,519 +0.03(+0.41%)
May 27, 2008 8.426 8.426 8.156 8.189 2,807 -0.34(-3.97%)
May 26, 2008 8.441 8.528 8.441 8.528 0 +0.00(+0.00%)
May 23, 2008 8.441 8.528 8.441 8.528 8,274 +0.16(+1.86%)
May 22, 2008 8.392 8.893 8.325 8.372 33,163 +0.08(+0.98%)
May 21, 2008 7.953 8.291 7.953 8.291 5,054 +0.17(+2.08%)
May 20, 2008 8.088 8.122 8.020 8.122 14,726 +0.03(+0.42%)
May 19, 2008 7.655 8.460 7.655 8.088 23,584 +0.00(+0.00%)
May 16, 2008 8.122 8.304 8.088 8.088 895 -0.17(-2.05%)
May 15, 2008 8.122 8.359 7.851 8.257 31,121 +0.10(+1.24%)
May 14, 2008 8.629 8.629 8.156 8.156 48,462 -0.54(-6.23%)
May 13, 2008 8.798 8.832 8.697 8.697 15,197 -0.17(-1.91%)
May 12, 2008 8.765 8.866 8.765 8.866 1,034 +0.26(+2.99%)
May 09, 2008 9.130 9.130 8.609 8.609 2,330 -0.11(-1.32%)
May 08, 2008 8.494 8.724 8.460 8.724 3,102 +0.09(+1.10%)
May 07, 2008 8.460 8.629 8.359 8.629 9,057 +0.10(+1.19%)
May 06, 2008 8.656 8.663 8.460 8.528 4,654 -0.17(-1.99%)
May 05, 2008 8.690 8.765 8.636 8.701 8,569 -0.03(-0.34%)
May 02, 2008 8.785 8.785 8.426 8.731 5,910 +0.25(+2.95%)
May 01, 2008 8.785 8.785 8.325 8.480 9,512 +0.02(+0.24%)
Apr 30, 2008 8.595 8.595 8.460 8.460 7,106 -0.20(-2.34%)
Apr 29, 2008 8.798 8.798 8.596 8.663 10,239 -0.14(-1.54%)
Apr 28, 2008 9.002 9.103 8.616 8.798 10,994 -0.17(-1.89%)
Apr 25, 2008 8.798 9.340 8.392 8.968 92,726 -0.10(-1.12%)
Apr 24, 2008 8.920 9.069 8.920 9.069 7,535 +0.10(+1.13%)
Apr 23, 2008 8.798 8.968 8.663 8.968 3,841 +0.08(+0.95%)
Apr 22, 2008 8.528 8.900 8.528 8.883 6,057 +0.29(+3.35%)
Apr 21, 2008 8.474 8.595 8.426 8.595 10,932 +0.02(+0.24%)
Apr 18, 2008 8.866 8.866 8.575 8.575 14,036 -0.36(-4.02%)
Apr 17, 2008 9.069 9.069 8.934 8.934 11,749 -0.07(-0.75%)
Apr 16, 2008 9.225 9.225 9.002 9.002 14,036 -0.13(-1.41%)
Apr 15, 2008 9.205 9.205 9.035 9.130 2,364 -0.03(-0.30%)
Apr 14, 2008 9.272 9.306 8.934 9.157 27,854 -0.32(-3.36%)
Apr 11, 2008 9.475 9.475 9.374 9.475 2,217 -0.03(-0.36%)
Apr 10, 2008 9.678 9.678 9.238 9.509 18,347 -0.26(-2.63%)
Apr 09, 2008 9.881 10.05 9.712 9.766 18,912 -0.05(-0.48%)
Apr 08, 2008 10.11 10.13 9.780 9.814 50,555 -0.10(-1.02%)
Apr 07, 2008 9.205 9.915 9.205 9.915 85,108 +0.71(+7.72%)
Apr 04, 2008 9.475 9.475 9.205 9.205 18,138 -0.10(-1.09%)
Apr 03, 2008 9.340 9.358 9.272 9.306 9,974 +0.03(+0.36%)
Apr 02, 2008 9.306 9.441 9.272 9.272 11,304 -0.07(-0.80%)
Apr 01, 2008 9.347 9.347 9.238 9.347 10,638 +0.05(+0.58%)
Mar 31, 2008 8.893 9.293 8.893 9.293 27,954 +0.49(+5.62%)
Mar 28, 2008 8.656 8.934 8.656 8.798 109,484 +0.17(+1.96%)
Mar 27, 2008 8.277 9.130 8.277 8.629 83,982 +0.44(+5.37%)
Mar 26, 2008 8.318 8.325 8.189 8.189 19,651 -0.04(-0.49%)
Mar 25, 2008 7.587 9.096 7.587 8.230 22,371 +0.36(+4.56%)
Mar 24, 2008 7.519 7.952 7.519 7.871 4,432 +0.19(+2.47%)
Mar 21, 2008 7.925 7.952 7.682 7.682 9,603 +0.00(+0.00%)
Mar 20, 2008 7.925 7.952 7.682 7.682 9,603 -0.24(-3.07%)
Mar 19, 2008 8.189 8.189 7.885 7.925 2,364 -0.20(-2.42%)
Mar 18, 2008 8.122 8.223 8.122 8.122 6,501 -0.02(-0.25%)
Mar 17, 2008 8.183 8.595 7.479 8.142 35,793 -0.04(-0.50%)
Mar 14, 2008 8.257 8.291 8.156 8.183 8,717 -0.11(-1.31%)
Mar 13, 2008 8.000 8.426 7.952 8.291 26,152 +0.10(+1.24%)
Mar 12, 2008 8.291 8.291 8.122 8.189 6,944 -0.10(-1.22%)
Mar 11, 2008 8.318 8.318 8.264 8.291 6,205 +0.00(+0.00%)
Mar 10, 2008 8.318 8.318 8.250 8.291 31,619 +0.00(+0.00%)
Mar 07, 2008 8.183 8.447 8.183 8.291 115,838 +0.05(+0.57%)
Mar 06, 2008 7.980 8.244 7.952 8.244 22,938 +0.31(+3.92%)
Mar 05, 2008 7.973 8.020 7.925 7.932 18,912 +0.01(+0.17%)
Mar 04, 2008 7.952 7.952 7.919 7.919 2,142 -0.03(-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.