Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 (%)
Mar 31, 2009	9.404	9.868	9.404	9.751	25,635	+0.48(+5.16%)
Mar 30, 2009	9.500	9.500	9.206	9.272	26,885	-0.34(-3.52%)
Mar 26, 2009	9.198	9.876	9.198	9.611	36,803	-0.37(-3.69%)
Mar 25, 2009	10.08	10.13	9.979	9.979	13,881	-0.10(-1.02%)
Mar 24, 2009	10.09	10.11	9.898	10.08	9,369	-0.04(-0.44%)
Mar 23, 2009	9.979	10.14	9.979	10.13	38,753	+0.13(+1.33%)
Mar 20, 2009	9.787	10.11	9.787	9.994	11,750	+0.32(+3.27%)
Mar 19, 2009	9.404	9.747	9.404	9.677	9,746	+0.42(+4.53%)
Mar 18, 2009	9.066	9.257	9.058	9.257	11,677	+0.21(+2.36%)
Mar 17, 2009	9.191	9.427	9.044	9.044	22,355	-0.10(-1.13%)
Mar 16, 2009	9.743	9.743	9.147	9.147	9,236	-0.02(-0.24%)
Mar 13, 2009	9.206	9.213	9.044	9.169	0	-0.04(-0.40%)
Mar 12, 2009	8.874	9.279	8.793	9.206	67,160	+0.26(+2.88%)
Mar 11, 2009	8.926	9.014	8.852	8.948	13,665	-0.04(-0.41%)
Mar 10, 2009	8.697	9.095	8.697	8.985	37,680	+0.22(+2.52%)
Mar 09, 2009	8.690	8.830	8.639	8.764	3,340	-0.08(-0.92%)
Mar 06, 2009	8.852	8.852	8.808	8.845	0	-0.04(-0.50%)
Mar 05, 2009	8.727	8.889	8.727	8.889	9,912	+0.00(+0.00%)
Mar 04, 2009	8.690	8.911	8.630	8.889	27,265	+0.14(+1.60%)
Mar 02, 2009	8.911	8.911	8.749	8.749	6,653	-0.16(-1.82%)
Feb 27, 2009	8.918	9.051	8.845	8.911	0	-0.11(-1.22%)
Feb 26, 2009	8.985	9.066	8.933	9.021	3,802	+0.03(+0.33%)
Feb 25, 2009	8.837	8.992	8.285	8.992	12,792	+0.08(+0.91%)
Feb 24, 2009	8.690	8.948	8.373	8.911	9,460	-0.04(-0.49%)
Feb 23, 2009	9.088	9.088	8.955	8.955	4,616	-0.10(-1.14%)
Feb 20, 2009	8.924	9.066	8.918	9.058	3,258	+0.12(+1.32%)
Feb 19, 2009	9.066	9.110	8.874	8.940	5,025	+0.02(+0.25%)
Feb 18, 2009	8.874	8.963	8.764	8.918	3,802	-0.08(-0.89%)
Feb 17, 2009	9.014	9.014	8.911	8.999	1,901	-0.07(-0.74%)
Feb 13, 2009	9.184	9.184	8.616	9.066	3,802	+0.03(+0.33%)
Feb 12, 2009	8.882	9.107	8.653	9.036	17,584	+0.04(+0.41%)
Feb 11, 2009	8.801	9.103	8.543	8.999	11,134	+0.15(+1.75%)
Feb 10, 2009	9.044	9.044	8.734	8.845	4,752	-0.27(-2.91%)
Feb 09, 2009	9.117	9.190	9.066	9.110	12,085	-0.09(-0.96%)
Feb 06, 2009	8.940	9.198	8.874	9.198	32,045	+0.26(+2.88%)
Feb 05, 2009	8.727	8.948	8.727	8.940	33,675	+0.26(+2.97%)
Feb 04, 2009	8.469	8.727	8.469	8.683	15,982	+0.13(+1.55%)
Feb 03, 2009	8.432	8.616	8.351	8.550	8,690	+0.18(+2.11%)
Feb 02, 2009	8.204	8.418	8.152	8.373	15,091	+0.10(+1.16%)
Jan 30, 2009	7.968	8.278	7.873	8.278	0	+0.25(+3.12%)
Jan 29, 2009	8.086	8.101	7.622	8.027	21,839	-0.07(-0.91%)
Jan 28, 2009	7.880	8.167	7.770	8.101	16,633	+0.51(+6.69%)
Jan 27, 2009	7.291	7.622	7.291	7.593	3,333	+0.24(+3.31%)
Jan 26, 2009	7.291	7.372	7.291	7.350	3,802	-0.01(-0.20%)
Jan 23, 2009	7.004	7.364	6.996	7.364	29,229	-0.01(-0.20%)
Jan 22, 2009	7.423	7.423	7.225	7.379	5,689	-0.02(-0.30%)
Jan 21, 2009	7.070	7.438	6.996	7.401	7,553	+0.30(+4.25%)
Jan 20, 2009	7.217	7.217	6.996	7.099	3,666	+0.03(+0.42%)
Jan 16, 2009	6.687	7.092	6.687	7.070	9,369	+0.31(+4.58%)
Jan 15, 2009	6.400	6.989	6.164	6.761	26,369	+0.28(+4.32%)
Jan 14, 2009	7.180	7.195	6.481	6.481	11,406	-0.75(-10.39%)
Jan 13, 2009	7.335	7.364	6.805	7.232	21,393	-0.02(-0.30%)
Jan 12, 2009	7.608	7.608	7.254	7.254	112,094	-0.38(-5.01%)
Jan 09, 2009	7.747	7.747	7.608	7.637	1,629	-0.21(-2.63%)
Jan 08, 2009	7.740	7.843	7.733	7.843	12,356	+0.03(+0.42%)
Jan 07, 2009	8.020	8.020	7.593	7.810	19,312	-0.06(-0.70%)
Jan 06, 2009	7.954	8.101	7.865	7.865	12,177	-0.13(-1.57%)
Jan 05, 2009	8.167	8.204	7.954	7.990	9,642	-0.17(-2.08%)
Jan 02, 2009	8.064	8.160	7.880	8.160	0	+0.13(+1.65%)

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 Santa Clara

Find A Business

or Browse Listings

Argan Inc (NY: AGX )

Historical Prices