$48.29 -0.26 (%) Argan Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
7/19/201646.6446.8245.7645.9878,639
7/18/201646.3646.8446.0646.8082,995
7/15/201646.4946.5045.9146.21128,593
7/14/201646.9047.1445.5846.15169,675
7/13/201646.3746.9846.1546.85237,063
7/12/201645.3146.1545.3146.09134,249
7/11/201644.7546.0544.6045.30241,055
7/8/201643.6544.7443.6544.40232,649
7/7/201642.0043.6041.9943.43261,681
7/6/201641.6242.1441.4442.00117,167
7/5/201641.2341.9840.6941.82124,392
7/1/201641.8542.4441.1541.4898,021
6/30/201640.5241.7640.2541.72132,486
6/29/201639.6340.5139.3340.43132,705
6/28/201639.6340.1639.1039.14160,493
6/27/201639.2439.8738.8339.16140,849
6/24/201639.9640.4139.5539.58271,245
6/23/201641.8242.4041.6341.6873,170
6/22/201642.2242.4841.4641.4889,863
6/21/201641.7942.2641.3742.04130,622
6/20/201641.7242.0541.1141.69228,799
6/17/201641.6742.0041.0141.31199,340
6/16/201642.2842.3241.4741.77107,407
6/15/201641.4042.7540.9342.38207,923
6/14/201642.1242.6341.2841.40147,349
6/13/201642.9244.0442.2142.40302,652
6/10/201641.1443.0340.8842.96471,960
6/9/201640.2542.6840.0041.60341,835
6/8/201635.5040.2535.5039.93586,638
6/7/201634.0534.5633.8334.3191,870
6/6/201634.2634.6133.9334.1066,955
6/3/201634.1934.3333.9834.1367,905
6/2/201634.2134.3233.9834.1844,482
6/1/201634.5034.8733.9434.2495,747
5/31/201634.2434.8134.2434.7086,404
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center