$39.27 -0.67 (%) Argan Inc - NYSE

Jun. 29, 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
6/29/201539.8440.5039.2039.27106,361
6/26/201539.8940.0139.7439.94232,274
6/25/201539.9840.0039.1639.8485,739
6/24/201539.2940.2639.1839.74110,397
6/23/201539.6639.7739.3039.50224,518
6/22/201540.1140.4938.9239.46129,538
6/19/201539.9440.0439.5439.59153,172
6/18/201539.5640.1639.3339.7784,213
6/17/201539.6939.8439.0939.4476,214
6/16/201539.9540.0439.4039.49159,961
6/15/201539.5240.1338.9839.85150,107
6/12/201539.1439.6738.8639.5956,169
6/11/201538.1139.4437.9039.4079,426
6/10/201538.5138.6537.5438.1796,342
6/9/201538.0938.4837.5638.14129,498
6/8/201537.5538.7037.1238.04121,831
6/5/201536.2537.0935.9837.0762,457
6/4/201536.4736.6036.0536.3058,354
6/3/201535.8436.8035.6036.7871,042
6/2/201535.6136.0535.5335.7570,978
6/1/201536.1036.3035.6435.7365,298
5/29/201535.7136.3035.3335.7883,619
5/28/201535.4735.8035.0935.7845,765
5/27/201535.2235.8534.7735.8052,164
5/26/201535.7135.8335.0935.2953,206
5/22/201536.0036.0035.3235.6550,737
5/21/201535.2536.0835.2536.0065,970
5/20/201534.7835.3334.7235.3360,940
5/19/201535.6235.7134.1034.5774,331
5/18/201535.6236.3935.2935.8998,824
5/15/201535.7336.0435.0435.63109,769
5/14/201534.4036.0634.3135.79131,802
5/13/201532.7434.4332.6134.29115,818
5/12/201532.3232.7631.8832.6383,737
5/11/201532.4033.4232.1832.8176,521
5/8/201532.8032.8632.2732.5767,247
5/7/201531.7432.7231.7432.4756,267
5/6/201532.5532.5531.5731.7862,509
5/5/201532.3132.8332.0232.2456,637
5/4/201532.4132.8032.0932.3868,404
5/1/201532.3932.6231.9132.2448,032
4/30/201533.2633.3832.1832.31101,746
4/29/201533.6233.7533.1533.1970,531
4/28/201532.9734.0932.6733.7684,698
4/27/201532.9333.0432.0032.91205,347
4/24/201533.0933.2332.5732.57112,328
4/23/201533.0033.2432.8333.01117,909
4/22/201532.8533.3132.5833.03172,575
4/21/201532.5333.6232.2833.13366,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!