Argan, Inc. Historical Stock Prices

AGX 
$35.72
*  
0.16
0.45%
Get AGX Alerts
*Delayed - data as of Jul. 25, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.34  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
06/18/2014 30.74 31.52 30.28 31.24 169,156
06/17/2014 31.2 31.539 30.72 30.8 115,555
06/16/2014 31.52 31.75 31.14 31.36 152,775
06/13/2014 31.71 31.75 31.39 31.52 99,275
06/12/2014 31.89 31.9 31.4 31.45 97,777
06/11/2014 32.95 32.95 31.58 31.89 128,803
06/10/2014 33.75 33.94 32.89 33.01 172,832
06/09/2014 34.01 34.18 33.69 33.9 139,371
06/06/2014 34.3 34.65 33.67 34.08 123,703
06/05/2014 33.3 35.52 32.66 34.3 316,548
06/04/2014 31.16 31.98 31.11 31.86 111,883
06/03/2014 31 31.25 30.88 31.18 121,160
06/02/2014 30.67 31.05 30.49 31.03 114,664
05/30/2014 30.62 30.85 30.55 30.65 160,979
05/29/2014 30.25 30.62 30.08 30.57 76,451
05/28/2014 30.37 30.37 29.81 30.2 100,276
05/27/2014 30.16 30.72 30 30.35 153,594
05/23/2014 29.69 30.06 29.5 29.96 79,432
05/22/2014 29.52 29.8 29.31 29.57 70,033
05/21/2014 29.69 30 29.33 29.52 91,123
05/20/2014 29.37 29.86 28.84 29.58 108,203
05/19/2014 28.73 29.67 28.73 29.59 77,071
05/16/2014 28.15 28.78 28.03 28.71 79,800
05/15/2014 28.36 28.53 27.98 28.12 126,576
05/14/2014 29 29.15 28.42 28.5 112,055
05/13/2014 29.44 30.1 29.14 29.16 113,800
05/12/2014 28.61 29.76 28.61 29.49 68,020
05/09/2014 27.56 28.5 27.56 28.47 53,107
05/08/2014 28.02 28.475 27.63 27.7 55,234
05/07/2014 27.25 28.01 26.84 27.96 81,003
05/06/2014 26.99 27.56 26.902 27.2 176,868
05/05/2014 27.07 27.37 26.685 27.09 55,987
05/02/2014 27.05 27.64 26.891 27.1 105,701
05/01/2014 26.78 27.16 26.51 27.01 141,905
04/30/2014 26.96 26.96 26.09 26.77 76,058
04/29/2014 27.31 27.4 26.9503 26.96 58,821
04/28/2014 27.25 27.46 26.95 27.12 116,571
04/25/2014 27.19 27.55 26.91 27.17 60,261
04/24/2014 27.42 27.67 26.79 27.19 59,365
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?