$32.29 -0.04 (%) Argan Inc - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGX historical data

Date Open High Low Close Volume
4/20/201532.7532.9232.0432.29230,318
4/17/201532.5132.7031.1232.33215,843
4/16/201535.2835.2832.5132.68130,941
4/15/201535.0935.8934.8935.54244,921
4/14/201533.9035.1033.7735.07165,748
4/13/201534.4434.4433.1633.70125,700
4/10/201536.2536.2533.2434.44247,840
4/9/201537.0937.0936.1536.4863,573
4/8/201537.0037.4236.2537.0979,205
4/7/201536.9037.0136.4936.8872,935
4/6/201536.3137.2436.2137.1650,170
4/2/201536.3336.8736.1036.6750,783
4/1/201535.9236.5435.6136.2892,912
3/31/201535.3536.3435.0236.1781,127
3/30/201534.8236.0834.6435.7461,386
3/27/201534.4535.0034.0434.6844,831
3/26/201534.2234.9834.0634.5355,675
3/25/201535.8535.8834.2234.2953,090
3/24/201533.9835.8533.9835.7090,892
3/23/201533.9034.3633.7334.2170,549
3/20/201533.8034.3733.8033.95120,278
3/19/201534.1734.3033.2133.6169,749
3/18/201533.1034.7832.8834.4773,430
3/17/201533.1733.4732.5933.11105,341
3/16/201532.4333.4432.1933.3988,911
3/13/201532.6932.7532.1232.4055,199
3/12/201531.8132.8331.8132.8067,142
3/11/201531.5531.7531.1531.5985,587
3/10/201531.9432.2031.2731.3039,853
3/9/201531.8732.8931.6332.4982,502
3/6/201532.1032.7631.3631.6360,433
3/5/201532.5832.8832.3632.4758,101
3/4/201532.9233.0132.2332.72100,809
3/3/201532.7633.4732.5833.0662,065
3/2/201532.3533.5932.1933.0160,206
2/27/201533.3033.3032.4332.4342,098
2/26/201533.8033.8133.1533.2740,223
2/25/201533.0033.8732.5033.7177,811
2/24/201532.8033.3532.6732.8556,663
2/23/201532.8132.9331.5932.5543,085
2/20/201533.2233.2632.6333.0147,410
2/19/201532.1933.4532.1133.1278,643
2/18/201531.7732.3831.6332.2840,261
2/17/201532.0832.2031.7331.9241,134
2/13/201532.4232.7132.0332.1427,493
2/12/201532.2432.4531.9932.2224,685
2/11/201531.4032.2430.9331.9757,655
2/10/201532.0832.0830.8331.3528,582
2/9/201532.1132.6531.5831.7944,653
2/6/201532.3032.9632.0632.3540,750
2/5/201531.6332.4031.5732.3567,418
2/4/201531.8232.4331.6231.6844,989
2/3/201531.9132.4131.8032.2959,237
2/2/201530.3231.6530.0331.4344,241
1/30/201531.8231.9930.2630.4171,473
1/29/201531.0732.1530.7532.1394,117
1/28/201531.6031.7030.6730.8271,608
1/27/201531.5232.0431.1231.6147,580
1/26/201531.7532.3731.3731.9476,033
1/23/201531.6632.0031.2531.6581,231
1/22/201530.7032.2030.4131.82133,230
1/21/201530.3730.7229.6330.4996,324
1/20/201531.8931.8930.5030.6389,961
1/16/201530.4431.9930.4431.9978,862
1/15/201532.2832.2830.5330.6385,663
1/14/201531.4232.3531.1632.0987,946
1/13/201531.1532.0030.9531.7898,101
1/12/201532.1632.1630.3931.08131,291
1/9/201532.6632.7632.0732.2161,465
1/8/201533.1833.6932.6432.7578,062
1/7/201533.0033.2932.5132.9390,233
1/6/201533.2633.3631.7932.7366,133
1/5/201533.3433.5232.6633.1563,124
1/2/201533.7233.9132.8033.5269,419
12/31/201434.1534.2033.4433.6497,231
12/30/201433.6934.3733.5334.1547,898
12/29/201434.2134.8833.5633.7940,082
12/26/201435.0435.0533.9234.2752,259
12/24/201435.0135.0934.2734.8021,644
12/23/201433.8235.0833.3034.9281,877
12/22/201432.2933.6031.9333.54129,344
12/19/201432.4532.6331.5032.2995,732
12/18/201431.8132.8631.2732.45106,409
12/17/201430.2231.4229.7931.31104,564
12/16/201430.2831.6430.0830.2297,910
12/15/201430.6731.0130.0830.2894,251
12/12/201431.1831.3530.4030.4778,054
12/11/201432.6533.7331.6231.8285,823
12/10/201433.7033.7632.3232.63117,032
12/9/201431.5034.2130.8834.19163,344
12/8/201432.2432.4830.7831.0876,719
12/5/201431.9832.7631.7832.3586,457
12/4/201432.5532.5531.9832.1798,658
12/3/201432.1233.1832.0132.83123,791
12/2/201430.8232.2430.8032.1664,165
12/1/201431.5031.7930.6830.9098,774
11/28/201433.4633.6831.5831.7770,499
11/26/201434.1634.2533.2133.74113,505
11/25/201433.9534.2633.8134.0981,329
11/24/201433.2334.0232.6533.99125,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center