$33.07 +0.08 (%) Argan Inc - NYSE

Nov. 21, 2014 | 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
11/21/201433.6533.7832.8133.0763,648
11/20/201432.8433.6532.5832.99107,855
11/19/201434.1234.1232.6233.1199,511
11/18/201433.3134.3233.2834.10107,551
11/17/201433.7533.7632.7732.9768,108
11/14/201433.8134.0033.2733.7384,787
11/13/201434.2334.5333.1133.73144,313
11/12/201434.3534.6333.9434.43105,790
11/11/201434.4134.9234.2434.7080,384
11/10/201434.1634.6533.7934.5770,825
11/7/201433.8834.3033.5034.0779,287
11/6/201433.2333.8833.0333.8680,069
11/5/201433.2533.3033.0633.2563,896
11/4/201433.7933.9933.1133.1777,388
11/3/201435.0035.0033.6033.8270,692
10/31/201434.2034.8333.6134.8186,499
10/30/201433.0834.2032.9133.5391,721
10/29/201433.1033.2632.6033.1966,906
10/28/201431.8833.3231.8533.0690,914
10/27/201431.9632.0331.4031.82143,984
10/24/201431.9232.1231.7031.9550,427
10/23/201432.2032.6531.5131.87111,143
10/22/201432.6032.6531.7931.8783,554
10/21/201431.7532.4831.5732.4391,184
10/20/201430.9631.6530.9431.6486,593
10/17/201431.6132.0630.6031.02123,834
10/16/201429.1331.4029.1331.17120,996
10/15/201428.7929.9928.6229.81195,982
10/14/201430.1130.1328.9429.25160,861
10/13/201430.7330.9029.8929.97166,417
10/10/201431.6632.0630.6030.77139,130
10/9/201434.3734.5732.4032.4592,897
10/8/201433.2434.5832.9034.53215,869
10/7/201432.8833.8532.7533.37113,927
10/6/201433.0833.4632.8133.17100,294
10/3/201432.8933.1832.6033.05178,006
10/2/201432.2532.9031.9932.61103,051
10/1/201431.2633.0730.8832.30292,997
9/30/201434.8234.9533.3533.38101,440
9/29/201433.5234.7833.1334.76113,248
9/26/201434.0334.4233.7533.8580,151
9/25/201435.0035.3033.8133.8788,174
9/24/201434.8635.1534.5734.9875,270
9/23/201435.2335.3534.6934.8987,094
9/22/201435.3435.8735.0435.2797,182
9/19/201436.7536.7535.3635.57204,259
9/18/201437.0437.2736.6436.73118,489
9/17/201436.8937.1536.8036.9791,679
9/16/201436.2037.2836.1336.87175,923
9/15/201437.2137.2535.6836.35306,002
9/12/201438.6038.7037.1637.2176,523
9/11/201438.0238.7037.5938.5080,763
9/10/201438.1538.5437.8638.2969,299
9/9/201437.6938.2937.0638.20110,733
9/8/201438.2238.4837.5337.58183,624
9/5/201437.3538.6737.3538.22219,610
9/4/201440.4840.9937.3937.47292,356
9/3/201440.7440.7940.4140.4789,692
9/2/201440.3840.8340.1340.40141,810
8/29/201439.9240.1839.5340.0561,377
8/28/201439.9840.0339.4239.92102,100
8/27/201440.0640.7039.7740.0096,994
8/26/201438.8340.3238.8340.04152,969
8/25/201438.6839.1138.3838.87113,720
8/22/201438.3038.4538.3038.34105,790
8/21/201439.0039.1638.0738.30145,073
8/20/201437.7639.0337.6238.97148,290
8/19/201437.7238.1037.6437.88342,049
8/18/201437.3037.7537.2437.6768,964
8/15/201437.0437.3036.8337.05120,458
8/14/201436.3336.8036.2436.7198,147
8/13/201435.9636.3635.8936.2089,579
8/12/201435.5136.5935.1235.9298,065
8/11/201435.2235.7634.5535.53112,603
8/8/201434.8135.1534.6334.9861,157
8/7/201435.1135.5134.4934.8981,705
8/6/201434.4135.5234.3635.0381,255
8/5/201434.3535.2134.3534.72105,560
8/4/201434.8634.8733.8334.7377,890
8/1/201433.9735.0833.9734.80126,209
7/31/201434.2934.4833.6633.90126,679
7/30/201435.6135.8234.3534.6183,779
7/29/201435.5535.7635.1935.4157,312
7/28/201435.7235.9334.8535.55100,537
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center