AGX Historical Prices | Argan, Inc. Common Stock Stock

Dow

0.14% Nasdaq

0.06%

Argan, Inc. (AGX)

-NYSE MKT

17.41 0.23(1.34%) 2:37PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	16.66	17.25	16.66	17.18	108,200	17.18
Jun 17, 2013	16.53	16.92	16.45	16.65	57,900	16.65
Jun 14, 2013	16.52	16.87	16.32	16.45	32,100	16.45
Jun 13, 2013	16.50	16.66	16.36	16.56	61,800	16.56
Jun 12, 2013	16.65	16.69	16.51	16.55	76,700	16.55
Jun 11, 2013	16.71	16.77	16.15	16.57	59,100	16.57
Jun 10, 2013	16.71	16.85	16.35	16.75	168,200	16.75
Jun 7, 2013	16.21	16.82	16.00	16.67	59,300	16.67
Jun 6, 2013	16.10	16.89	15.93	16.15	41,600	16.15
Jun 5, 2013	16.18	16.24	15.80	16.02	44,200	16.02
Jun 4, 2013	16.23	16.98	15.81	16.11	62,800	16.11
Jun 3, 2013	16.25	16.42	16.04	16.23	52,000	16.23
May 31, 2013	16.25	16.81	16.25	16.25	46,800	16.25
May 30, 2013	16.43	16.46	15.94	16.28	37,800	16.28
May 29, 2013	16.05	16.49	15.92	16.33	35,900	16.33
May 28, 2013	16.06	16.50	15.90	16.10	38,500	16.10
May 24, 2013	15.89	16.14	15.75	15.82	30,400	15.82
May 23, 2013	15.79	16.13	15.65	15.89	63,400	15.89
May 22, 2013	16.58	16.78	15.81	15.89	72,100	15.89
May 21, 2013	16.31	17.06	16.20	16.56	39,700	16.56
May 20, 2013	16.64	16.76	16.07	16.19	44,600	16.19
May 17, 2013	16.94	16.94	16.52	16.63	64,400	16.63
May 16, 2013	16.87	17.03	16.80	16.82	18,900	16.82
May 15, 2013	16.78	16.91	16.68	16.87	36,500	16.87
May 14, 2013	17.00	17.27	16.87	16.87	53,000	16.87
May 13, 2013	17.25	17.30	16.49	16.95	53,700	16.95
May 10, 2013	17.37	17.41	17.08	17.27	24,800	17.27
May 9, 2013	17.66	17.80	17.29	17.41	63,900	17.41
May 8, 2013	17.75	17.75	17.55	17.72	111,200	17.72
May 7, 2013	17.62	18.03	16.00	17.97	60,600	17.97
May 6, 2013	17.63	18.01	17.49	17.55	62,500	17.55
May 3, 2013	17.64	17.70	17.37	17.57	58,300	17.57
May 2, 2013	17.37	17.53	17.22	17.40	78,900	17.40
May 1, 2013	17.65	17.72	17.15	17.34	124,900	17.34
Apr 30, 2013	17.70	17.86	17.34	17.70	86,000	17.70
Apr 29, 2013	17.55	17.69	17.30	17.68	32,900	17.68
Apr 26, 2013	17.70	17.95	17.43	17.60	64,600	17.60
Apr 25, 2013	18.40	18.46	17.57	17.70	65,600	17.70
Apr 24, 2013	16.41	18.56	16.39	18.40	107,300	18.40
Apr 23, 2013	15.57	16.27	15.32	16.27	48,300	16.27
Apr 22, 2013	15.80	15.95	15.29	15.42	65,100	15.42
Apr 19, 2013	15.82	16.15	15.56	15.75	59,500	15.75
Apr 18, 2013	15.10	15.97	15.10	15.83	70,700	15.83
Apr 17, 2013	14.34	15.24	13.94	15.11	90,700	15.11
Apr 16, 2013	14.69	14.91	14.05	14.37	56,800	14.37
Apr 15, 2013	14.77	14.87	14.49	14.55	84,000	14.55
Apr 12, 2013	14.21	14.79	14.21	14.78	64,000	14.78
Apr 11, 2013	15.29	15.33	13.90	14.09	118,500	14.09
Apr 10, 2013	15.75	15.95	14.90	15.35	144,300	15.35
Apr 9, 2013	16.01	16.06	15.57	15.61	39,500	15.61
Apr 8, 2013	16.11	16.11	15.79	15.94	34,400	15.94
Apr 5, 2013	15.89	16.11	15.75	16.00	35,800	16.00
Apr 4, 2013	15.71	16.15	15.71	16.15	32,500	16.15
Apr 3, 2013	16.03	16.12	15.57	15.66	60,900	15.66
Apr 2, 2013	16.24	16.24	15.88	15.97	78,800	15.97
Apr 1, 2013	15.05	16.19	15.01	16.14	72,200	16.14
Mar 28, 2013	15.11	15.50	14.68	14.91	89,300	14.91
Mar 27, 2013	15.15	15.50	14.69	14.98	71,300	14.98
Mar 26, 2013	15.39	15.59	15.11	15.20	51,600	15.20
Mar 25, 2013	15.56	16.00	15.25	15.37	44,100	15.37
Mar 22, 2013	15.71	15.87	15.51	15.59	29,800	15.59
Mar 21, 2013	15.80	15.90	15.57	15.64	31,600	15.64
Mar 20, 2013	15.98	16.25	15.74	15.89	61,500	15.89
Mar 19, 2013	16.32	16.50	15.64	15.86	67,200	15.86
Mar 18, 2013	16.70	16.84	16.15	16.24	64,000	16.24
Mar 15, 2013	16.68	17.05	16.67	16.80	64,600	16.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AGX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Argan, Inc. (AGX)