Argan Inc $27.21

up +0.12


17/4/2014 06:40 PM  |  NYSE : AGX  
Industries : Materials & Construction / Heavy Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGX historical data

Date Open High Low Close Volume
4/17/201426.9927.4726.9027.21182,022
4/16/201427.0527.1526.8927.0952,627
4/15/201427.1027.2726.5626.93106,298
4/14/201427.2727.5027.0027.10150,784
4/11/201427.0227.4326.9327.0566,047
4/10/201428.2028.2126.9427.2881,732
4/9/201427.4228.2927.2928.1145,702
4/8/201428.2128.4026.6627.25139,950
4/7/201428.9729.1627.6728.2549,927
4/4/201430.1330.1328.6029.0253,248
4/3/201430.0330.2629.7229.9738,523
4/2/201430.1330.7229.6029.9482,043
4/1/201429.8730.1029.3730.0075,052
3/31/201429.3430.0429.1729.7347,833
3/28/201429.6130.1829.1029.2245,654
3/27/201429.1029.6928.7529.6349,772
3/26/201430.2330.2528.2828.9866,148
3/25/201429.5030.4429.5029.9845,466
3/24/201429.7029.7028.8729.3061,462
3/21/201429.2029.7128.9429.6092,186
3/20/201429.0029.5928.7829.0648,755
3/19/201428.9029.2228.6528.9847,544
3/18/201428.4229.0228.3729.0059,621
3/17/201428.3429.0028.0828.3140,612
3/14/201427.9328.9627.6728.2881,405
3/13/201428.0228.3427.3527.9459,971
3/12/201427.6228.2727.0228.1055,021
3/11/201428.5228.8627.2627.7578,912
3/10/201428.9428.9828.2028.4143,289
3/7/201429.5329.8328.5428.9446,335
3/6/201429.5829.9329.0229.2751,208
3/5/201429.7329.7328.9929.4259,310
3/4/201428.7030.0028.3329.6978,685
3/3/201428.3528.8428.1928.3743,837
2/28/201428.5929.1228.4528.5964,284
2/27/201428.4228.6027.9828.5354,523
2/26/201428.5028.8228.1228.4250,933
2/25/201428.1829.2228.1828.3856,200
2/24/201428.2128.4327.5328.1658,086
2/21/201428.6929.0028.0728.2061,446
2/20/201427.6928.7527.6928.6459,162
2/19/201428.1728.5427.5127.5870,456
2/18/201427.9428.2527.4728.1650,763
2/14/201428.0528.2027.3727.9452,732
2/13/201427.3128.0427.2627.9649,129
2/12/201427.5427.5827.1227.5352,861
2/11/201427.0627.6127.0027.4763,230
2/10/201427.4127.4226.7227.06113,509
2/7/201428.2628.3127.4127.5666,114
2/6/201427.3928.4327.3728.0873,312
2/5/201428.1128.1127.1127.2789,450
2/4/201427.2928.3126.7128.10118,947
2/3/201428.4028.4026.5327.13162,116
1/31/201429.1429.3028.3928.4167,098
1/30/201430.0630.1729.1729.56151,929
1/29/201429.9830.4429.7329.88126,903
1/28/201428.6530.3528.6230.18187,974
1/27/201428.5228.8928.2828.48160,736
1/24/201429.8429.8527.7028.44194,339
1/23/201429.9730.1029.6529.94100,030
1/22/201430.0130.0829.9029.97115,613
1/21/201430.2030.2429.8530.01156,809
1/17/201430.0330.2229.9229.9792,320
1/16/201430.5530.6229.8730.00177,757
1/15/201430.5330.8130.4630.60168,646
1/14/201430.2130.5930.1330.57147,591
1/13/201430.2030.7029.9030.15306,601
1/10/201430.0330.2029.8430.10232,808
1/9/201429.8130.1329.7330.04189,098
1/8/201428.6329.6328.5929.63107,117
1/7/201427.9628.8027.5828.55157,669
1/6/201427.5027.7826.9527.77182,301
1/3/201427.3327.4627.0527.29169,378
1/2/201427.5727.7727.0627.3187,070
12/31/201326.9427.7626.9027.56101,011
12/30/201327.0027.0926.7427.0263,544
12/27/201326.9027.5026.4127.0355,266
12/26/201326.8826.8826.4826.7771,167
12/24/201326.8226.8226.4126.6835,606
12/23/201327.0027.0126.4226.7071,959
12/20/201326.9426.9426.5926.83127,605
12/19/201327.0427.4026.7226.9462,138
12/18/201326.8527.3525.8727.0092,194
12/17/201327.1527.2026.7626.8844,040
12/16/201326.6627.2026.4727.1481,540
12/13/201326.1926.6026.0726.4275,501
12/12/201325.2226.0025.0926.0083,368
12/11/201325.9525.9725.1325.2463,151
12/10/201324.9025.9224.9025.89106,957
12/9/201325.0925.6224.7024.87141,657
12/6/201322.5025.1922.5025.15513,070
12/5/201321.3421.7120.8921.3742,999
12/4/201321.5021.5921.2321.3143,280
12/3/201322.8722.8720.5521.52192,845
12/2/201323.5323.5722.5022.8350,811
11/29/201323.1023.6023.0523.4539,400
11/27/201322.6523.0022.6522.9750,513
11/26/201322.4722.6822.3722.6263,453
11/25/201322.3722.8222.3522.5048,695
11/22/201322.6622.7422.2922.3748,977
Trading Center