$70.25 +0.10 (%) Argan Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201668.5070.9066.5370.25380,982
12/7/201667.7570.7466.6070.15598,505
12/6/201665.3066.5564.5365.75273,223
12/5/201662.5565.1062.3564.85202,558
12/2/201662.0062.8061.5662.05139,475
12/1/201660.9062.1560.2062.10204,717
11/30/201665.0065.0060.3060.45469,730
11/29/201665.0065.4564.2564.50330,991
11/28/201666.3066.3064.1565.00201,748
11/25/201665.3566.4564.6066.30155,502
11/23/201662.8065.1462.8064.85192,268
11/22/201662.6562.8561.6562.65232,398
11/21/201662.6563.0061.8562.70145,099
11/18/201663.1563.3062.1562.20171,681
11/17/201661.2562.7561.1362.70225,245
11/16/201661.5561.8560.6060.70186,937
11/15/201662.8563.0561.1061.95239,650
11/14/201660.5062.6058.9562.45511,222
11/11/201659.3059.3057.8558.35211,714
11/10/201657.2059.3056.8458.80307,280
11/9/201655.5056.6554.4556.25305,942
11/8/201655.4055.8855.0555.50147,851
11/7/201656.3056.5555.1555.35154,260
11/4/201654.7555.7554.3055.25107,347
11/3/201654.4555.1554.0054.8098,094
11/2/201655.4555.5054.4054.50118,479
11/1/201656.9057.2455.0555.35124,723
10/31/201655.8556.9055.6056.85213,338
10/28/201655.2055.7555.0555.45134,334
10/27/201655.5055.6055.0855.15143,788
10/26/201655.1555.9055.0055.35119,960
10/25/201656.2056.2055.5055.55133,410
10/24/201655.9556.6055.8055.8097,629
10/21/201654.6556.0054.0055.65142,612
10/20/201656.6056.6554.9054.90249,258
10/19/201656.8056.9556.2556.55135,025
10/18/201656.2056.8056.0556.35176,208
10/17/201655.0055.9554.7055.70216,051
10/14/201655.7056.2854.7254.94241,723
10/13/201657.5057.7556.8057.37317,680
10/12/201657.5258.4957.3957.79196,781
10/11/201657.9557.9557.2757.37283,581
10/10/201657.6758.6957.3957.95189,835
10/7/201659.4759.7257.2657.37243,814
10/6/201658.4560.0957.7559.46262,593
10/5/201658.7359.1258.3458.76284,368
10/4/201659.1759.5358.0158.71265,346
10/3/201659.1959.3758.5558.92294,656
9/30/201657.9259.4157.8359.19386,187
9/29/201657.7657.9356.8557.89263,039
9/28/201657.5858.4057.2558.06363,727
9/27/201657.3158.0357.0958.00198,213
9/26/201656.5857.5756.4557.31282,250
9/23/201657.4757.4756.4856.87220,629
9/22/201656.9357.6956.7757.38345,318
9/21/201656.9057.2256.5256.95234,544
9/20/201656.5056.9756.4056.66608,483
9/19/201655.4156.6955.1156.44571,052
9/16/201654.0855.0753.8755.06431,709
9/15/201652.5154.1952.3553.90363,588
9/14/201651.8252.6151.7652.28281,453
9/13/201651.8452.2451.4951.69156,855
9/12/201651.2752.1451.2752.00204,952
9/9/201652.6853.0451.4651.59211,624
9/8/201652.7653.2352.6053.08313,890
9/7/201650.0053.3049.4052.71705,427
9/6/201649.0149.1648.3348.8693,354
9/2/201647.9648.8547.6948.7491,448
9/1/201647.8148.2747.3148.0252,852
8/31/201648.1048.1847.1847.81108,284
8/30/201648.7048.7048.1848.2975,301
8/29/201648.8448.9848.3148.55119,927
8/26/201648.9349.2848.7648.91108,324
8/25/201648.7549.2148.5949.0586,682
8/24/201648.4648.7548.0148.58115,389
8/23/201648.0648.6547.5648.5399,611
8/22/201647.5347.9447.3147.9190,121
8/19/201647.6847.9647.2647.53116,426
8/18/201645.9047.4845.8047.4882,518
8/17/201646.4446.6145.5145.98134,143
8/16/201646.6346.8546.1846.2994,934
8/15/201646.6147.0246.5746.8052,147
8/12/201646.5647.0346.0846.5162,244
8/11/201646.9647.2846.6046.6185,045
8/10/201647.3247.4946.6046.7173,766
8/9/201647.4547.8347.1947.3797,094
8/8/201647.0047.9847.0047.2792,658
8/5/201646.4347.0146.4346.89146,304
8/4/201646.5046.7046.0646.27103,644
8/3/201646.1246.8545.9646.50138,463
8/2/201646.5746.6945.9046.24112,264
8/1/201646.2246.8945.7446.79149,908
7/29/201646.7746.9046.0146.13171,319
7/28/201646.7547.1346.4846.7475,917
7/27/201646.4647.0546.2346.68133,563
7/26/201646.0546.5846.0246.17129,882
7/25/201645.7946.3845.7346.0569,870
7/22/201645.7546.0845.4146.0698,078
7/21/201646.2846.7545.6545.9264,485
7/20/201645.9846.4845.8046.2160,815
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center