ARGAN $15.89

down -0.67


22/5/2013 04:22 PM  |  NYSEAMEX : AGX  |  Industries : Construction / Utility System Construction
Type:

AGX historical data

Date Open High Low Close Volume
5/21/2013 16.31 17.06 16.20 16.56 397
5/20/2013 16.64 16.76 16.07 16.19 446
5/17/2013 16.94 16.94 16.52 16.63 644
5/16/2013 16.87 17.03 16.80 16.82 189
5/15/2013 16.78 16.91 16.68 16.87 365
5/14/2013 17.00 17.27 16.87 16.87 530
5/13/2013 17.25 17.30 16.49 16.95 537
5/10/2013 17.37 17.41 17.08 17.27 248
5/9/2013 17.66 17.80 17.29 17.41 639
5/8/2013 17.75 17.75 17.55 17.72 1112
5/7/2013 17.62 18.03 16.00 17.97 606
5/6/2013 17.63 18.01 17.49 17.55 625
5/3/2013 17.64 17.70 17.37 17.57 583
5/2/2013 17.37 17.53 17.22 17.40 789
5/1/2013 17.65 17.72 17.15 17.34 1249
4/30/2013 17.70 17.86 17.34 17.70 860
4/29/2013 17.55 17.69 17.30 17.68 329
4/26/2013 17.70 17.95 17.43 17.60 646
4/25/2013 18.40 18.46 17.57 17.70 656
4/24/2013 16.41 18.56 16.39 18.40 1073
4/23/2013 15.57 16.27 15.32 16.27 483
4/22/2013 15.80 15.95 15.29 15.42 651
4/19/2013 15.82 16.15 15.56 15.75 595
4/18/2013 15.10 15.97 15.10 15.83 707
4/17/2013 14.34 15.24 13.94 15.11 907
4/16/2013 14.69 14.91 14.05 14.37 568
4/15/2013 14.77 14.87 14.49 14.55 840
4/12/2013 14.21 14.79 14.21 14.78 640
4/11/2013 15.29 15.33 13.90 14.09 1185
4/10/2013 15.75 15.95 14.90 15.35 1443
4/9/2013 16.01 16.06 15.57 15.61 395
4/8/2013 16.11 16.11 15.79 15.94 344
4/5/2013 15.89 16.11 15.75 16.00 358
4/4/2013 15.71 16.15 15.71 16.15 325
4/3/2013 16.03 16.12 15.57 15.66 609
4/2/2013 16.24 16.24 15.88 15.97 788
4/1/2013 15.05 16.19 15.01 16.14 722
3/28/2013 15.11 15.50 14.68 14.91 893
3/27/2013 15.15 15.50 14.69 14.98 713
3/26/2013 15.39 15.59 15.11 15.20 516
3/25/2013 15.56 16.00 15.25 15.37 441
3/22/2013 15.71 15.87 15.51 15.59 298
3/21/2013 15.80 15.90 15.57 15.64 316
3/20/2013 15.98 16.25 15.74 15.89 615
3/19/2013 16.32 16.50 15.64 15.86 672
3/18/2013 16.70 16.84 16.15 16.24 640
3/15/2013 16.68 17.05 16.67 16.80 646
3/14/2013 16.37 16.98 16.27 16.64 611
3/13/2013 16.15 16.68 16.12 16.39 231
3/12/2013 16.60 16.69 16.00 16.14 329
3/11/2013 16.63 16.81 16.43 16.58 512
3/8/2013 16.43 16.58 16.23 16.50 921
3/7/2013 15.68 16.46 15.68 16.37 864
3/6/2013 15.11 15.92 14.96 15.71 743
3/5/2013 15.19 15.19 14.31 15.02 2972
3/4/2013 16.56 16.64 14.83 15.17 1604
3/1/2013 16.56 16.91 16.06 16.68 641
2/28/2013 17.27 17.35 16.65 16.73 500
2/27/2013 17.45 17.51 17.18 17.25 235
2/26/2013 17.77 17.87 17.32 17.44 266
2/25/2013 18.00 18.23 17.61 17.63 428
2/22/2013 18.07 18.11 17.59 17.97 247
2/21/2013 17.96 18.22 17.69 17.97 228
2/20/2013 18.21 18.35 17.73 17.90 772
2/19/2013 17.41 18.10 17.30 18.10 617
2/15/2013 17.97 17.98 17.13 17.29 883
2/14/2013 17.68 17.94 17.32 17.88 233
2/13/2013 17.41 17.97 17.25 17.68 409
2/12/2013 17.11 17.56 17.02 17.54 325
2/11/2013 17.20 17.27 16.79 17.11 722
2/8/2013 17.56 17.56 17.07 17.16 729
2/7/2013 17.87 17.90 17.19 17.48 708
2/6/2013 17.99 17.99 17.70 17.87 578
2/5/2013 18.24 18.28 17.87 18.12 493
2/4/2013 18.81 18.89 18.09 18.12 464
2/1/2013 18.80 19.14 18.72 19.02 700
1/31/2013 18.53 19.19 18.22 18.80 757
1/30/2013 19.08 19.19 18.40 18.52 401
1/29/2013 19.42 19.45 19.02 19.16 554
1/28/2013 19.40 19.51 19.29 19.39 684
1/25/2013 19.40 19.40 19.06 19.33 908
1/24/2013 19.02 19.40 19.00 19.37 479
1/23/2013 19.17 19.24 18.94 18.96 618
1/22/2013 18.93 19.27 18.71 19.19 431
1/18/2013 19.00 19.11 18.31 18.98 785
1/17/2013 18.88 18.88 18.56 18.81 755
1/16/2013 18.70 18.80 18.55 18.75 838
1/15/2013 18.59 18.76 18.39 18.72 437
1/14/2013 18.34 18.79 18.02 18.73 826
1/11/2013 18.83 18.83 18.40 18.46 344
1/10/2013 18.73 18.95 18.39 18.75 684
1/9/2013 18.29 18.96 18.18 18.50 792
1/8/2013 18.15 18.35 18.11 18.18 677
1/7/2013 18.94 18.94 18.09 18.09 900
1/4/2013 18.96 19.24 18.76 19.00 865
1/3/2013 18.53 18.95 18.44 18.76 654
1/2/2013 18.35 18.63 18.20 18.56 1266
12/31/2012 17.71 18.10 17.71 18.00 1217
12/28/2012 18.27 18.27 17.84 17.87 395
12/27/2012 17.88 18.46 17.70 18.32 892
Marketplace
Trading Center