Argan Inc $35.57

down -1.16


19/9/2014 04:00 PM  |  NYSE : AGX  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGX historical data

Date Open High Low Close Volume
9/19/201436.7536.7535.3635.57204,259
9/18/201437.0437.2736.6436.73118,489
9/17/201436.8937.1536.8036.9791,679
9/16/201436.2037.2836.1336.87175,923
9/15/201437.2137.2535.6836.35306,002
9/12/201438.6038.7037.1637.2176,523
9/11/201438.0238.7037.5938.5080,763
9/10/201438.1538.5437.8638.2969,299
9/9/201437.6938.2937.0638.20110,733
9/8/201438.2238.4837.5337.58183,624
9/5/201437.3538.6737.3538.22219,610
9/4/201440.4840.9937.3937.47292,356
9/3/201440.7440.7940.4140.4789,692
9/2/201440.3840.8340.1340.40141,810
8/29/201439.9240.1839.5340.0561,377
8/28/201439.9840.0339.4239.92102,100
8/27/201440.0640.7039.7740.0096,994
8/26/201438.8340.3238.8340.04152,969
8/25/201438.6839.1138.3838.87113,720
8/22/201438.3038.4538.3038.34105,790
8/21/201439.0039.1638.0738.30145,073
8/20/201437.7639.0337.6238.97148,290
8/19/201437.7238.1037.6437.88342,049
8/18/201437.3037.7537.2437.6768,964
8/15/201437.0437.3036.8337.05120,458
8/14/201436.3336.8036.2436.7198,147
8/13/201435.9636.3635.8936.2089,579
8/12/201435.5136.5935.1235.9298,065
8/11/201435.2235.7634.5535.53112,603
8/8/201434.8135.1534.6334.9861,157
8/7/201435.1135.5134.4934.8981,705
8/6/201434.4135.5234.3635.0381,255
8/5/201434.3535.2134.3534.72105,560
8/4/201434.8634.8733.8334.7377,890
8/1/201433.9735.0833.9734.80126,209
7/31/201434.2934.4833.6633.90126,679
7/30/201435.6135.8234.3534.6183,779
7/29/201435.5535.7635.1935.4157,312
7/28/201435.7235.9334.8535.55100,537
7/25/201435.5636.0535.2135.7260,623
7/24/201436.2836.3635.8835.8892,113
7/23/201436.1536.3035.7636.1562,924
7/22/201435.1236.2835.1236.11106,831
7/21/201435.6935.8034.6335.00120,456
7/18/201435.8236.6035.7136.0868,979
7/17/201436.1036.5335.5935.8766,919
7/16/201436.9037.0036.2536.2964,389
7/15/201437.1437.3236.5536.8076,317
7/14/201436.9437.2936.8337.1473,654
7/11/201437.1637.2336.7336.7567,562
7/10/201437.2237.6536.8737.16114,616
7/9/201437.3538.3537.3038.01156,481
7/8/201436.8337.4636.2737.28121,861
7/7/201436.7836.9636.1836.75132,852
7/3/201436.5036.7736.1136.77138,363
7/2/201437.2537.3336.4236.68154,695
7/1/201437.2537.5036.9937.27261,112
6/30/201436.8837.9336.5437.29282,982
6/27/201435.8936.9935.8036.88494,204
6/26/201436.0036.2135.4236.08183,422
6/25/201434.9636.0034.9635.94163,449
6/24/201435.1535.4534.9135.16233,227
6/23/201434.5335.8634.3335.04217,520
6/20/201433.8334.4133.7334.33222,154
6/19/201431.6033.7931.4033.65192,384
6/18/201430.7431.5230.2831.24169,156
6/17/201431.2031.5430.7230.80115,555
6/16/201431.5231.7531.1431.36152,775
6/13/201431.7131.7531.3931.5299,275
6/12/201431.8931.9031.4031.4597,777
6/11/201432.9532.9531.5831.89128,803
6/10/201433.7533.9432.8933.01172,832
6/9/201434.0134.1833.6933.90139,371
6/6/201434.3034.6533.6734.08123,703
6/5/201433.3035.5232.6634.30316,548
6/4/201431.1631.9831.1131.86111,883
6/3/201431.0031.2530.8831.18121,160
6/2/201430.6731.0530.4931.03114,664
5/30/201430.6230.8530.5530.65160,979
5/29/201430.2530.6230.0830.5776,451
5/28/201430.3730.3729.8130.20100,276
5/27/201430.1630.7230.0030.35153,594
5/23/201429.6930.0629.5029.9679,432
5/22/201429.5229.8029.3129.5770,033
5/21/201429.6930.0029.3329.5291,123
5/20/201429.3729.8628.8429.58108,203
5/19/201428.7329.6728.7329.5977,071
5/16/201428.1528.7828.0328.7179,800
5/15/201428.3628.5327.9828.12126,576
5/14/201429.0029.1528.4228.50112,055
5/13/201429.4430.1029.1429.16113,800
5/12/201428.6129.7628.6129.4968,020
5/9/201427.5628.5027.5628.4753,107
5/8/201428.0228.4827.6327.7055,234
5/7/201427.2528.0126.8427.9681,003
5/6/201426.9927.5626.9027.20176,868
5/5/201427.0727.3726.6927.0955,987
5/2/201427.0527.6426.8927.10105,701
5/1/201426.7827.1626.5127.01141,905
4/30/201426.9626.9626.0926.7776,058
Trading Center