Argan, Inc. Historical Stock Prices

AGX 
$35.27
*  
0.30
0.84%
Get AGX Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading AGX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AGX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.59  35.87  35.04  35.27 97,182
09/19/2014 36.75 36.75 35.36 35.57 204,259
09/18/2014 37.04 37.27 36.64 36.73 118,489
09/17/2014 36.89 37.15 36.8 36.97 91,679
09/16/2014 36.2 37.28 36.13 36.87 175,923
09/15/2014 37.21 37.25 35.68 36.35 306,002
09/12/2014 38.6 38.704 37.162 37.21 76,523
09/11/2014 38.02 38.7 37.59 38.5 80,763
09/10/2014 38.15 38.54 37.86 38.29 69,299
09/09/2014 37.69 38.29 37.06 38.2 110,733
09/08/2014 38.22 38.4784 37.53 37.58 183,624
09/05/2014 37.35 38.67 37.35 38.22 219,610
09/04/2014 40.48 40.985 37.39 37.47 292,356
09/03/2014 40.74 40.79 40.41 40.47 89,692
09/02/2014 40.38 40.83 40.13 40.4 141,810
08/29/2014 39.92 40.18 39.53 40.05 61,377
08/28/2014 39.98 40.03 39.4201 39.92 102,100
08/27/2014 40.06 40.6999 39.77 40 96,994
08/26/2014 38.83 40.32 38.83 40.04 152,969
08/25/2014 38.68 39.11 38.3801 38.87 113,720
08/22/2014 38.3 38.45 38.3 38.34 105,790
08/21/2014 39 39.16 38.07 38.3 145,073
08/20/2014 37.76 39.03 37.62 38.97 148,290
08/19/2014 37.72 38.1 37.64 37.88 342,049
08/18/2014 37.3 37.75 37.24 37.67 68,964
08/15/2014 37.04 37.3038 36.83 37.05 120,458
08/14/2014 36.33 36.8 36.24 36.71 98,147
08/13/2014 35.96 36.364 35.89 36.2 89,579
08/12/2014 35.51 36.59 35.12 35.92 98,065
08/11/2014 35.22 35.76 34.55 35.53 112,603
08/08/2014 34.81 35.1525 34.63 34.98 61,157
08/07/2014 35.11 35.51 34.49 34.89 81,705
08/06/2014 34.41 35.52 34.36 35.03 81,255
08/05/2014 34.35 35.21 34.35 34.72 105,560
08/04/2014 34.86 34.87 33.83 34.73 77,890
08/01/2014 33.97 35.08 33.97 34.8 126,209
07/31/2014 34.29 34.4792 33.66 33.9 126,679
07/30/2014 35.61 35.82 34.345 34.61 83,779
07/29/2014 35.55 35.76 35.19 35.41 57,312
07/28/2014 35.72 35.93 34.8458 35.55 98,097
07/25/2014 35.56 36.05 35.21 35.72 60,623
07/24/2014 36.28 36.36 35.88 35.88 92,113
07/23/2014 36.15 36.3 35.76 36.15 62,924
07/22/2014 35.12 36.28 35.12 36.11 106,831
07/21/2014 35.69 35.8 34.63 35 120,456
07/18/2014 35.82 36.602 35.71 36.08 68,979
07/17/2014 36.1 36.53 35.5901 35.87 66,919
07/16/2014 36.9 37 36.25 36.29 64,389
07/15/2014 37.14 37.32 36.546 36.8 76,317
07/14/2014 36.94 37.29 36.83 37.14 73,654
07/11/2014 37.16 37.23 36.73 36.75 67,562
07/10/2014 37.22 37.65 36.87 37.16 114,616
07/09/2014 37.35 38.35 37.3001 38.01 156,481
07/08/2014 36.83 37.46 36.27 37.28 121,861
07/07/2014 36.78 36.955 36.18 36.75 132,852
07/03/2014 36.5 36.77 36.11 36.77 138,363
07/02/2014 37.25 37.33 36.42 36.68 154,695
07/01/2014 37.25 37.5 36.99 37.27 261,112
06/30/2014 36.94 37.93 36.54 37.29 282,982
06/27/2014 35.89 36.99 35.8 36.88 494,044
06/26/2014 36 36.21 35.42 36.08 183,422
06/25/2014 34.96 36 34.96 35.94 163,449
06/24/2014 35.15 35.45 34.905 35.16 233,227
06/23/2014 34.53 35.86 34.33 35.04 217,520
06/20/2014 33.83 34.405 33.73 34.33 222,154
06/19/2014 31.6 33.79 31.4 33.65 192,384
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?