Argan Inc $35.56

down -0.16


28/7/2014 02:58 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
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
4/29/201427.3127.4026.9526.9658,821
4/28/201427.2527.4626.9527.12116,571
4/25/201427.1927.5526.9127.1760,261
4/24/201427.4227.6726.7927.1959,365
4/23/201427.4127.5326.9827.2076,221
4/22/201427.1527.7727.0727.5251,419
4/21/201427.2227.4426.9227.1487,269
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
Trading Center