$34.22 -0.16 (%) Argan Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGX historical data

Date Open High Low Close Volume
5/27/201634.3134.6134.1234.2245,177
5/26/201634.5934.7834.1634.3873,590
5/25/201634.7034.9734.3234.6382,687
5/24/201634.2834.7634.2834.5662,009
5/23/201634.0134.7933.9534.16173,557
5/20/201633.5734.3133.5734.0653,893
5/19/201633.4033.8332.9133.5572,627
5/18/201633.7034.0333.3133.4969,715
5/17/201633.2133.9833.2133.74123,830
5/16/201632.9333.5632.8833.4290,404
5/13/201633.1633.6632.7032.7284,054
5/12/201633.8734.0933.3333.3670,485
5/11/201634.1134.7333.7233.7983,359
5/10/201633.9034.3833.7334.2991,594
5/9/201633.7734.1333.6133.7081,423
5/6/201633.6734.0833.5333.92106,028
5/5/201633.9334.6133.8233.8395,531
5/4/201634.1234.3533.6833.90107,702
5/3/201634.3834.6534.0634.15102,093
5/2/201634.3634.7133.9434.5075,144
4/29/201634.3134.5333.8734.1867,156
4/28/201634.2835.0034.1734.4479,876
4/27/201634.0534.5933.9334.4682,699
4/26/201633.5934.1833.3034.1271,627
4/25/201633.6533.6833.0633.37119,281
4/22/201633.4833.9933.3633.75169,463
4/21/201633.7333.9033.2833.4975,183
4/20/201634.7934.7933.7333.8589,288
4/19/201634.5435.1234.5434.86158,950
4/18/201633.4834.5633.2534.54106,436
4/15/201631.5733.5930.6233.53219,767
4/14/201633.9134.4833.8734.1772,079
4/13/201633.7333.9833.5433.8583,219
4/12/201632.7333.9332.5033.6461,261
4/11/201633.5433.7832.5832.61114,477
4/8/201633.7833.8333.2233.2798,419
4/7/201633.8834.0433.2933.43115,372
4/6/201634.0834.6533.5134.17145,718
4/5/201633.8834.3633.8033.87104,438
4/4/201635.0735.0733.9434.06158,945
4/1/201634.9435.1234.7035.07100,731
3/31/201634.8335.4034.3835.16115,209
3/30/201634.8934.8934.4534.77102,739
3/29/201633.9034.8833.8734.8193,192
3/28/201634.1334.2833.7633.9178,065
3/24/201633.9034.2733.6834.1372,169
3/23/201634.4634.8033.9034.18119,578
3/22/201634.2734.9034.2734.4476,359
3/21/201634.8034.9734.2834.48113,204
3/18/201633.7435.0033.7434.85132,429
3/17/201632.8933.7232.7533.55152,335
3/16/201632.7533.2532.5932.79104,188
3/15/201632.9233.1732.5732.7351,588
3/14/201633.1633.4532.7733.2252,545
3/11/201631.8733.1031.5733.09136,958
3/10/201632.3332.5331.3831.6356,274
3/9/201632.2532.5431.9132.30106,638
3/8/201632.9132.9331.9932.03120,137
3/7/201632.9233.2932.8233.0686,624
3/4/201633.1733.2931.9933.01101,322
3/3/201632.6133.2632.6133.01108,005
3/2/201632.7132.8832.2932.7098,869
3/1/201632.4932.9932.2332.71101,738
2/29/201632.1632.6132.0132.27146,824
2/26/201632.0832.3731.7132.0294,902
2/25/201631.4532.2231.1331.96132,070
2/24/201630.3531.4530.3531.25102,036
2/23/201630.8731.4330.6730.75164,809
2/22/201630.9931.6330.6431.00204,414
2/19/201630.8031.0030.5530.78109,854
2/18/201631.0831.1930.8230.9174,327
2/17/201630.4631.2630.4631.01134,212
2/16/201629.5430.4329.3930.1678,434
2/12/201628.9529.3428.3729.18216,754
2/11/201628.5729.0228.3028.7281,908
2/10/201629.3529.7228.9429.1382,212
2/9/201628.6829.6128.2829.07142,034
2/8/201629.1929.3928.7429.20186,109
2/5/201629.8330.5929.3829.59141,668
2/4/201630.0430.7129.7529.96136,841
2/3/201630.6531.0629.7430.15186,892
2/2/201630.0231.0829.9330.53177,031
2/1/201629.9530.8829.5130.47115,598
1/29/201629.5330.1829.4530.12136,470
1/28/201629.5129.6228.9629.50118,620
1/27/201630.1030.1029.1929.27136,386
1/26/201629.2330.1628.6030.10290,615
1/25/201629.2829.4528.5528.96187,342
1/22/201629.8130.0629.2229.42300,325
1/21/201629.4429.6828.6529.24103,287
1/20/201628.3930.0028.0329.33165,883
1/19/201629.1229.7328.4428.92154,400
1/15/201628.7829.3328.4328.94289,517
1/14/201629.0530.0028.7929.58203,450
1/13/201630.0430.0528.4429.05213,206
1/12/201630.6630.8429.5829.81201,536
1/11/201630.0130.8729.6730.45173,659
1/8/201630.5630.8628.8529.95344,111
1/7/201631.7031.8330.2030.44132,286
1/6/201631.6532.4931.6532.33166,356
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center