Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 7:49PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Argan, Inc. (AGX)At 4:00PM ET: 12.92  Up 0.05 (0.39%)  
MORE ON AGX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0912.2912.8712.2912.8725,50012.87
27-Nov-0912.3612.5812.2812.283,80012.28
25-Nov-0912.4812.5412.4812.501,70012.50
24-Nov-0912.5612.5712.4112.484,20012.48
23-Nov-0912.4512.5912.2812.597,50012.59
20-Nov-0912.2512.5812.1312.3511,80012.35
19-Nov-0912.3812.5912.1512.277,40012.27
18-Nov-0912.3512.5112.0212.394,70012.39
17-Nov-0912.4412.5712.3212.327,20012.32
16-Nov-0912.0012.5512.0012.5211,10012.52
13-Nov-0912.0412.0411.8512.0017,70012.00
12-Nov-0912.2512.2511.8212.006,60012.00
11-Nov-0912.0812.3411.9812.0615,10012.06
10-Nov-0912.1512.8512.0112.016,20012.01
9-Nov-0912.3412.4012.1012.219,90012.21
6-Nov-0912.4012.4812.2012.337,80012.33
5-Nov-0912.4912.4912.2012.4920,90012.49
4-Nov-0912.3512.6612.0812.5039,30012.50
3-Nov-0912.3412.5512.0712.4427,70012.44
2-Nov-0912.4212.4412.2112.427,70012.42
30-Oct-0912.3812.7312.1212.3526,60012.35
29-Oct-0912.1812.4112.1212.3715,10012.37
28-Oct-0912.2312.3412.0812.116,20012.11
27-Oct-0912.3812.4612.1512.208,50012.20
26-Oct-0912.7512.7512.1212.4017,30012.40
23-Oct-0912.5112.8612.0012.5016,70012.50
22-Oct-0912.0512.6111.5112.5547,10012.55
21-Oct-0912.7713.1211.8712.1292,70012.12
20-Oct-0912.7412.8612.5112.759,30012.75
19-Oct-0912.5612.8712.5612.655,30012.65
16-Oct-0912.7512.8512.5012.509,40012.50
15-Oct-0912.6512.8612.6412.7515,30012.75
14-Oct-0912.6112.9512.6012.7616,60012.76
13-Oct-0912.8012.8012.5012.6311,30012.63
12-Oct-0912.7212.8712.7112.804,90012.80
9-Oct-0912.6212.8412.6212.738,60012.73
8-Oct-0912.8712.8812.6512.655,80012.65
7-Oct-0912.7912.9212.6912.773,30012.77
6-Oct-0912.8212.9212.5312.8712,10012.87
5-Oct-0912.9813.0412.7012.848,60012.84
2-Oct-0912.8913.0812.7912.8012,00012.80
1-Oct-0913.4113.6912.8512.9017,70012.90
30-Sep-0913.1113.7512.9513.4428,20013.44
29-Sep-0913.2513.4313.1513.1514,40013.15
28-Sep-0913.2313.2313.0613.177,30013.17
25-Sep-0913.2013.2113.0113.218,10013.21
24-Sep-0913.0113.1413.0013.0719,50013.07
23-Sep-0913.0313.0612.9512.958,30012.95
22-Sep-0913.1013.1513.0213.026,50013.02
21-Sep-0912.7913.1912.7912.984,00012.98
18-Sep-0913.0513.6312.8012.8032,10012.80
17-Sep-0913.0613.3612.9813.075,40013.07
16-Sep-0913.0513.1412.9613.045,20013.04
15-Sep-0912.8913.0012.8013.0015,40013.00
14-Sep-0912.9213.1012.8112.948,80012.94
11-Sep-0913.5513.5512.5513.0022,00013.00
10-Sep-0913.4713.6413.4013.586,70013.58
9-Sep-0914.0514.0513.1013.5010,50013.50
8-Sep-0914.0014.4713.4214.0222,30014.02
4-Sep-0913.7514.0013.7114.003,50014.00
3-Sep-0913.6613.8713.4013.733,00013.73
2-Sep-0913.6613.7313.5213.691,60013.69
1-Sep-0913.6914.4913.4713.6420,80013.64
31-Aug-0913.3714.0113.1113.7532,90013.75
28-Aug-0913.7113.9813.4013.404,70013.40
27-Aug-0913.9914.0013.5213.903,90013.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions