Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Argan Inc (NY: AGX )

65.94 -0.38 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	7.254	7.254	7.217	7.217	1,629	+0.00(+0.00%)
Oct 30, 2007	7.254	7.254	7.217	7.217	543	-0.05(-0.71%)
Oct 29, 2007	7.372	7.372	7.232	7.269	5,159	-0.10(-1.40%)
Oct 26, 2007	7.364	7.401	7.364	7.372	1,629	+0.01(+0.20%)
Oct 25, 2007	7.475	7.475	7.357	7.357	10,862	-0.19(-2.54%)
Oct 24, 2007	7.438	7.549	7.291	7.549	30,416	+0.18(+2.50%)
Oct 23, 2007	7.364	7.475	7.364	7.364	7,060	+0.15(+2.04%)
Oct 22, 2007	7.364	7.438	7.217	7.217	4,752	-0.15(-2.00%)
Oct 19, 2007	7.438	7.549	7.364	7.364	3,530	-0.07(-0.99%)
Oct 18, 2007	7.291	7.438	7.291	7.438	1,086	+0.06(+0.80%)
Oct 17, 2007	7.364	7.438	7.291	7.379	6,653	+0.01(+0.20%)
Oct 16, 2007	7.364	7.364	7.363	7.364	4,345	+0.00(+0.00%)
Oct 15, 2007	7.217	7.475	7.180	7.364	29,058	+0.00(+0.00%)
Oct 12, 2007	7.364	7.364	7.364	7.364	2,851	+0.11(+1.51%)
Oct 11, 2007	7.364	7.364	7.255	7.255	1,493	-0.11(-1.48%)
Oct 10, 2007	7.180	7.364	7.180	7.363	11,813	+0.11(+1.51%)
Oct 09, 2007	7.180	7.254	7.180	7.254	2,308	-0.11(-1.50%)
Oct 08, 2007	7.364	7.364	7.291	7.364	3,394	+0.00(+0.00%)
Oct 05, 2007	7.364	7.364	7.364	7.364	2,715	+0.00(+0.00%)
Oct 04, 2007	7.364	7.364	7.364	7.364	9,369	-0.08(-1.09%)
Oct 03, 2007	7.364	7.446	7.364	7.446	5,838	+0.15(+2.12%)
Oct 02, 2007	7.291	7.475	7.291	7.291	11,541	+0.07(+1.02%)
Oct 01, 2007	7.364	7.364	7.217	7.217	9,912	-0.15(-2.00%)
Sep 28, 2007	7.188	7.364	7.144	7.364	15,479	+0.13(+1.83%)
Sep 27, 2007	7.180	7.291	7.180	7.232	6,110	+0.05(+0.72%)
Sep 26, 2007	7.180	7.291	7.180	7.180	5,974	+0.05(+0.72%)
Sep 25, 2007	7.070	7.174	7.070	7.129	1,222	+0.13(+1.89%)
Sep 24, 2007	6.739	6.996	6.739	6.996	4,073	+0.29(+4.40%)
Sep 21, 2007	6.739	6.739	6.702	6.702	11,134	+0.15(+2.25%)
Sep 20, 2007	6.444	6.554	6.444	6.554	543	+0.15(+2.30%)
Sep 19, 2007	6.333	6.407	6.333	6.407	23,355	+0.07(+1.16%)
Sep 18, 2007	6.333	6.481	6.297	6.333	19,824	+0.04(+0.58%)
Sep 17, 2007	6.149	6.297	6.113	6.297	35,711	+0.11(+1.79%)
Sep 14, 2007	6.194	6.194	6.113	6.186	3,937	+0.00(+0.00%)
Sep 13, 2007	6.164	6.481	6.120	6.186	25,663	+0.00(+0.00%)
Sep 12, 2007	6.260	6.444	6.186	6.186	34,082	+0.00(+0.00%)
Sep 11, 2007	6.186	6.186	6.186	6.186	271	+0.04(+0.60%)
Sep 10, 2007	6.223	6.223	6.149	6.149	1,629	-0.07(-1.18%)
Sep 07, 2007	6.149	6.223	6.113	6.223	3,123	+0.05(+0.84%)
Sep 06, 2007	6.171	6.171	6.113	6.171	950	+0.04(+0.60%)
Sep 05, 2007	6.135	6.135	6.135	6.135	0	+0.00(+0.00%)
Sep 04, 2007	6.186	6.260	6.135	6.135	11,134	+0.10(+1.59%)
Aug 31, 2007	6.039	6.039	6.039	6.039	678	+0.07(+1.23%)
Aug 30, 2007	5.892	5.965	5.892	5.965	407	+0.07(+1.25%)
Aug 29, 2007	5.892	5.892	5.892	5.892	135	+0.00(+0.00%)
Aug 28, 2007	5.892	5.892	5.892	5.892	0	+0.00(+0.00%)
Aug 27, 2007	5.892	5.928	5.892	5.892	26,206	+0.15(+2.56%)
Aug 24, 2007	5.604	5.744	5.604	5.744	4,209	+0.18(+3.31%)
Aug 23, 2007	5.560	5.560	5.560	5.560	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Argan Inc (NY: AGX )

Historical Prices