NYSE - Delayed Quote • USD
Argan, Inc. (AGX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 61.79 | 62.51 | 60.34 | 61.21 | 61.21 | 94,000 |
Apr 23, 2024 | 61.60 | 62.69 | 61.47 | 61.63 | 61.63 | 107,600 |
Apr 22, 2024 | 61.93 | 62.27 | 60.75 | 61.64 | 61.64 | 126,000 |
Apr 19, 2024 | 0.30 Dividend | |||||
Apr 19, 2024 | 60.99 | 62.19 | 60.94 | 61.92 | 61.92 | 119,600 |
Apr 18, 2024 | 60.14 | 61.05 | 59.89 | 60.99 | 60.69 | 97,900 |
Apr 17, 2024 | 61.83 | 62.04 | 59.16 | 60.05 | 59.75 | 128,900 |
Apr 16, 2024 | 59.50 | 61.41 | 58.73 | 61.22 | 60.92 | 146,200 |
Apr 15, 2024 | 60.07 | 61.00 | 58.00 | 59.46 | 59.17 | 247,200 |
Apr 12, 2024 | 55.20 | 61.79 | 54.80 | 59.77 | 59.48 | 557,500 |
Apr 11, 2024 | 49.40 | 49.81 | 48.96 | 49.35 | 49.11 | 101,500 |
Apr 10, 2024 | 50.18 | 50.40 | 48.85 | 49.53 | 49.29 | 70,800 |
Apr 9, 2024 | 51.33 | 51.33 | 49.75 | 50.90 | 50.65 | 86,600 |
Apr 8, 2024 | 50.34 | 51.46 | 50.23 | 51.01 | 50.76 | 57,700 |
Apr 5, 2024 | 50.11 | 50.52 | 50.10 | 50.17 | 49.92 | 44,600 |
Apr 4, 2024 | 50.46 | 51.26 | 50.17 | 50.27 | 50.02 | 88,100 |
Apr 3, 2024 | 49.45 | 50.07 | 49.36 | 49.96 | 49.71 | 47,400 |
Apr 2, 2024 | 49.99 | 50.57 | 49.51 | 49.71 | 49.47 | 44,900 |
Apr 1, 2024 | 50.75 | 51.10 | 49.92 | 50.43 | 50.18 | 70,400 |
Mar 28, 2024 | 50.31 | 51.28 | 50.11 | 50.54 | 50.29 | 74,400 |
Mar 27, 2024 | 50.21 | 50.72 | 49.86 | 50.35 | 50.10 | 52,900 |
Mar 26, 2024 | 50.24 | 50.42 | 49.79 | 49.85 | 49.60 | 73,700 |
Mar 25, 2024 | 50.89 | 51.22 | 50.53 | 50.56 | 50.31 | 37,500 |
Mar 22, 2024 | 51.64 | 51.64 | 50.86 | 50.89 | 50.64 | 51,900 |
Mar 21, 2024 | 50.58 | 51.97 | 50.16 | 51.56 | 51.31 | 76,300 |
Mar 20, 2024 | 49.97 | 50.58 | 49.75 | 50.25 | 50.00 | 46,500 |
Mar 19, 2024 | 49.55 | 50.26 | 49.19 | 50.23 | 49.98 | 44,200 |
Mar 18, 2024 | 49.20 | 49.95 | 48.86 | 49.44 | 49.20 | 49,800 |
Mar 15, 2024 | 48.19 | 49.30 | 48.19 | 48.97 | 48.73 | 110,800 |
Mar 14, 2024 | 48.74 | 49.05 | 47.42 | 48.14 | 47.90 | 54,100 |
Mar 13, 2024 | 48.53 | 49.52 | 48.53 | 49.21 | 48.97 | 28,400 |
Mar 12, 2024 | 49.17 | 49.17 | 48.32 | 48.52 | 48.28 | 57,400 |
Mar 11, 2024 | 49.15 | 49.37 | 48.32 | 49.18 | 48.94 | 37,200 |
Mar 8, 2024 | 48.79 | 49.49 | 48.15 | 49.27 | 49.03 | 52,700 |
Mar 7, 2024 | 48.18 | 49.29 | 48.12 | 48.70 | 48.46 | 40,600 |
Mar 6, 2024 | 47.09 | 48.49 | 46.97 | 48.03 | 47.79 | 79,300 |
Mar 5, 2024 | 46.38 | 47.39 | 46.15 | 46.81 | 46.58 | 83,500 |
Mar 4, 2024 | 46.82 | 47.16 | 46.27 | 46.31 | 46.08 | 48,000 |
Mar 1, 2024 | 47.07 | 47.09 | 46.44 | 46.74 | 46.51 | 38,400 |
Feb 29, 2024 | 47.17 | 47.19 | 46.43 | 46.86 | 46.63 | 96,100 |
Feb 28, 2024 | 46.69 | 47.12 | 46.69 | 47.00 | 46.77 | 23,000 |
Feb 27, 2024 | 46.87 | 47.21 | 46.55 | 46.56 | 46.33 | 48,800 |
Feb 26, 2024 | 46.79 | 46.91 | 46.37 | 46.86 | 46.63 | 37,200 |
Feb 23, 2024 | 46.18 | 46.83 | 46.18 | 46.79 | 46.56 | 23,700 |
Feb 22, 2024 | 46.33 | 46.52 | 46.16 | 46.34 | 46.11 | 34,800 |
Feb 21, 2024 | 46.17 | 46.85 | 45.93 | 46.49 | 46.26 | 37,400 |
Feb 20, 2024 | 46.51 | 46.82 | 46.21 | 46.31 | 46.08 | 32,600 |
Feb 16, 2024 | 47.21 | 47.62 | 46.55 | 47.01 | 46.78 | 49,800 |
Feb 15, 2024 | 46.28 | 47.50 | 46.28 | 47.50 | 47.27 | 63,600 |
Feb 14, 2024 | 45.66 | 46.33 | 45.57 | 46.23 | 46.00 | 47,800 |
Feb 13, 2024 | 46.00 | 46.00 | 44.69 | 45.16 | 44.94 | 67,700 |
Feb 12, 2024 | 46.42 | 47.34 | 46.42 | 46.94 | 46.71 | 50,300 |
Feb 9, 2024 | 45.61 | 46.59 | 45.58 | 46.50 | 46.27 | 39,400 |
Feb 8, 2024 | 44.91 | 45.84 | 44.90 | 45.84 | 45.61 | 48,500 |
Feb 7, 2024 | 44.51 | 45.12 | 44.47 | 44.92 | 44.70 | 48,600 |
Feb 6, 2024 | 44.50 | 44.98 | 44.50 | 44.68 | 44.46 | 43,200 |
Feb 5, 2024 | 44.91 | 44.91 | 44.35 | 44.51 | 44.29 | 44,500 |
Feb 2, 2024 | 45.49 | 45.49 | 44.97 | 45.15 | 44.93 | 33,300 |
Feb 1, 2024 | 44.46 | 45.91 | 44.46 | 45.86 | 45.63 | 67,300 |
Jan 31, 2024 | 45.30 | 45.70 | 44.32 | 44.33 | 44.11 | 122,400 |
Jan 30, 2024 | 44.60 | 45.11 | 44.37 | 45.11 | 44.89 | 66,900 |
Jan 29, 2024 | 44.50 | 44.58 | 43.97 | 44.50 | 44.28 | 58,300 |
Jan 26, 2024 | 44.59 | 44.62 | 44.15 | 44.51 | 44.29 | 56,200 |
Jan 25, 2024 | 44.03 | 44.48 | 43.94 | 44.19 | 43.97 | 54,400 |
Jan 24, 2024 | 44.33 | 44.33 | 43.44 | 43.70 | 43.49 | 57,700 |
Jan 23, 2024 | 45.34 | 45.34 | 43.95 | 43.98 | 43.76 | 84,500 |
Jan 22, 2024 | 0.30 Dividend | |||||
Jan 22, 2024 | 45.88 | 45.88 | 44.92 | 45.03 | 44.81 | 75,600 |
Jan 19, 2024 | 46.52 | 46.52 | 45.47 | 45.70 | 45.18 | 54,600 |
Jan 18, 2024 | 46.36 | 46.84 | 45.92 | 46.22 | 45.69 | 77,700 |
Jan 17, 2024 | 45.38 | 46.67 | 45.38 | 46.15 | 45.62 | 86,800 |
Jan 16, 2024 | 46.06 | 46.06 | 45.49 | 45.76 | 45.24 | 59,400 |
Jan 12, 2024 | 46.05 | 46.44 | 45.81 | 46.22 | 45.69 | 56,700 |
Jan 11, 2024 | 45.72 | 45.80 | 44.99 | 45.70 | 45.18 | 50,000 |
Jan 10, 2024 | 45.18 | 45.62 | 45.12 | 45.61 | 45.09 | 78,500 |
Jan 9, 2024 | 45.08 | 45.49 | 44.69 | 45.42 | 44.90 | 49,200 |
Jan 8, 2024 | 46.05 | 46.05 | 45.27 | 45.36 | 44.84 | 67,900 |
Jan 5, 2024 | 46.59 | 46.90 | 46.02 | 46.04 | 45.51 | 106,200 |
Jan 4, 2024 | 47.16 | 47.16 | 46.66 | 46.82 | 46.28 | 109,200 |
Jan 3, 2024 | 47.24 | 47.62 | 46.68 | 46.81 | 46.27 | 81,200 |
Jan 2, 2024 | 46.74 | 47.55 | 46.60 | 47.21 | 46.67 | 87,300 |
Dec 29, 2023 | 47.39 | 48.39 | 46.79 | 46.79 | 46.25 | 54,500 |
Dec 28, 2023 | 47.76 | 47.97 | 47.26 | 47.39 | 46.85 | 56,800 |
Dec 27, 2023 | 47.80 | 47.88 | 47.12 | 47.76 | 47.21 | 55,700 |
Dec 26, 2023 | 48.39 | 48.44 | 47.76 | 47.81 | 47.26 | 67,200 |
Dec 22, 2023 | 47.99 | 48.40 | 47.68 | 48.21 | 47.66 | 76,500 |
Dec 21, 2023 | 46.75 | 47.68 | 46.54 | 47.68 | 47.13 | 90,900 |
Dec 20, 2023 | 45.68 | 47.00 | 45.34 | 46.45 | 45.92 | 131,500 |
Dec 19, 2023 | 45.12 | 45.85 | 44.97 | 45.81 | 45.29 | 80,200 |
Dec 18, 2023 | 44.04 | 44.93 | 43.71 | 44.90 | 44.39 | 102,800 |
Dec 15, 2023 | 44.14 | 44.38 | 43.69 | 43.98 | 43.48 | 189,300 |
Dec 14, 2023 | 44.00 | 44.30 | 43.00 | 43.70 | 43.20 | 125,000 |
Dec 13, 2023 | 42.96 | 44.00 | 42.54 | 43.71 | 43.21 | 140,700 |
Dec 12, 2023 | 43.72 | 43.72 | 42.64 | 42.95 | 42.46 | 108,200 |
Dec 11, 2023 | 41.82 | 43.77 | 41.25 | 43.66 | 43.16 | 159,000 |
Dec 8, 2023 | 41.85 | 42.33 | 40.90 | 42.29 | 41.81 | 196,300 |
Dec 7, 2023 | 43.51 | 43.90 | 39.74 | 41.83 | 41.35 | 533,600 |
Dec 6, 2023 | 47.64 | 48.51 | 47.15 | 47.74 | 47.19 | 190,100 |
Dec 5, 2023 | 47.20 | 48.44 | 47.03 | 47.57 | 47.03 | 132,200 |
Dec 4, 2023 | 47.00 | 47.55 | 46.71 | 47.15 | 46.61 | 84,500 |
Dec 1, 2023 | 46.52 | 47.38 | 46.50 | 47.00 | 46.46 | 78,500 |
Nov 30, 2023 | 46.04 | 46.70 | 45.83 | 46.64 | 46.11 | 107,500 |
Nov 29, 2023 | 45.75 | 46.15 | 45.64 | 45.74 | 45.22 | 46,100 |
Nov 28, 2023 | 46.79 | 46.88 | 45.76 | 45.82 | 45.30 | 52,800 |
Nov 27, 2023 | 46.18 | 46.91 | 45.93 | 46.81 | 46.27 | 73,500 |
Nov 24, 2023 | 46.03 | 46.22 | 45.80 | 46.18 | 45.65 | 20,100 |
Nov 22, 2023 | 45.92 | 46.14 | 45.76 | 45.94 | 45.41 | 24,800 |
Nov 21, 2023 | 46.28 | 46.28 | 45.67 | 45.81 | 45.29 | 44,500 |
Nov 20, 2023 | 46.00 | 46.41 | 45.52 | 46.25 | 45.72 | 98,400 |
Nov 17, 2023 | 45.54 | 45.85 | 45.37 | 45.84 | 45.32 | 77,700 |
Nov 16, 2023 | 45.58 | 45.58 | 44.91 | 45.20 | 44.68 | 62,200 |
Nov 15, 2023 | 45.41 | 46.46 | 45.41 | 45.65 | 45.13 | 103,600 |
Nov 14, 2023 | 44.90 | 45.61 | 44.71 | 45.38 | 44.86 | 136,500 |
Nov 13, 2023 | 44.35 | 44.50 | 44.03 | 44.21 | 43.70 | 93,700 |
Nov 10, 2023 | 44.04 | 45.56 | 43.99 | 44.42 | 43.91 | 72,900 |
Nov 9, 2023 | 44.27 | 44.68 | 43.77 | 44.06 | 43.56 | 84,100 |
Nov 8, 2023 | 44.49 | 44.66 | 43.66 | 43.89 | 43.39 | 58,000 |
Nov 7, 2023 | 44.95 | 44.95 | 44.19 | 44.24 | 43.73 | 66,100 |
Nov 6, 2023 | 45.13 | 45.63 | 44.63 | 44.99 | 44.47 | 89,600 |
Nov 3, 2023 | 46.95 | 46.95 | 45.09 | 45.13 | 44.61 | 97,800 |
Nov 2, 2023 | 46.73 | 47.05 | 46.10 | 46.45 | 45.92 | 60,100 |
Nov 1, 2023 | 45.45 | 46.43 | 45.06 | 46.37 | 45.84 | 90,500 |
Oct 31, 2023 | 44.85 | 45.98 | 44.85 | 45.74 | 45.22 | 78,900 |
Oct 30, 2023 | 44.66 | 45.08 | 44.40 | 45.01 | 44.49 | 85,400 |
Oct 27, 2023 | 44.88 | 44.88 | 44.26 | 44.59 | 44.08 | 64,300 |
Oct 26, 2023 | 44.54 | 45.12 | 44.27 | 44.78 | 44.27 | 86,400 |
Oct 25, 2023 | 43.54 | 44.66 | 43.54 | 44.63 | 44.12 | 117,000 |
Oct 24, 2023 | 44.39 | 44.39 | 43.61 | 43.61 | 43.11 | 85,200 |
Oct 23, 2023 | 44.52 | 44.59 | 43.70 | 44.00 | 43.50 | 112,700 |
Oct 20, 2023 | 0.30 Dividend | |||||
Oct 20, 2023 | 44.90 | 44.90 | 44.45 | 44.52 | 44.01 | 84,800 |
Oct 19, 2023 | 45.41 | 45.69 | 44.91 | 44.95 | 44.14 | 82,900 |
Oct 18, 2023 | 46.54 | 46.54 | 45.06 | 45.22 | 44.40 | 81,300 |
Oct 17, 2023 | 46.26 | 46.68 | 46.05 | 46.65 | 45.81 | 118,300 |
Oct 16, 2023 | 46.22 | 46.59 | 45.95 | 46.03 | 45.20 | 133,800 |
Oct 13, 2023 | 46.20 | 46.33 | 45.53 | 45.90 | 45.07 | 53,600 |
Oct 12, 2023 | 47.24 | 47.24 | 45.52 | 46.20 | 45.37 | 83,300 |
Oct 11, 2023 | 46.77 | 47.07 | 46.60 | 47.01 | 46.16 | 117,700 |
Oct 10, 2023 | 47.60 | 47.79 | 46.48 | 46.70 | 45.86 | 53,400 |
Oct 9, 2023 | 47.31 | 47.78 | 47.25 | 47.38 | 46.52 | 103,400 |
Oct 6, 2023 | 46.15 | 47.80 | 46.15 | 47.48 | 46.62 | 116,500 |
Oct 5, 2023 | 45.51 | 46.42 | 44.97 | 46.39 | 45.55 | 79,800 |
Oct 4, 2023 | 44.92 | 45.84 | 44.41 | 45.75 | 44.92 | 47,200 |
Oct 3, 2023 | 45.30 | 45.57 | 44.76 | 44.96 | 44.15 | 47,900 |
Oct 2, 2023 | 45.55 | 45.95 | 45.14 | 45.54 | 44.72 | 122,800 |
Sep 29, 2023 | 46.00 | 46.00 | 45.36 | 45.52 | 44.70 | 64,700 |
Sep 28, 2023 | 46.00 | 46.57 | 45.68 | 45.96 | 45.13 | 71,600 |
Sep 27, 2023 | 45.41 | 46.29 | 45.41 | 46.21 | 45.38 | 81,500 |
Sep 26, 2023 | 45.92 | 46.29 | 45.20 | 45.32 | 44.50 | 53,900 |
Sep 25, 2023 | 46.11 | 46.41 | 45.64 | 46.04 | 45.21 | 50,400 |
Sep 22, 2023 | 45.62 | 46.67 | 45.62 | 46.11 | 45.28 | 55,900 |
Sep 21, 2023 | 44.31 | 45.79 | 44.31 | 45.72 | 44.89 | 82,500 |
Sep 20, 2023 | 45.16 | 46.80 | 44.73 | 44.73 | 43.92 | 130,000 |
Sep 19, 2023 | 44.77 | 45.00 | 44.14 | 44.47 | 43.67 | 63,500 |
Sep 18, 2023 | 44.39 | 45.61 | 44.39 | 44.83 | 44.02 | 76,000 |
Sep 15, 2023 | 44.95 | 45.06 | 43.81 | 44.13 | 43.33 | 157,000 |
Sep 14, 2023 | 44.40 | 45.18 | 43.93 | 44.97 | 44.16 | 60,600 |
Sep 13, 2023 | 44.33 | 44.46 | 43.91 | 44.01 | 43.22 | 67,300 |
Sep 12, 2023 | 45.26 | 45.26 | 44.33 | 44.45 | 43.65 | 72,200 |
Sep 11, 2023 | 44.56 | 45.35 | 44.13 | 45.19 | 44.37 | 71,600 |
Sep 8, 2023 | 44.70 | 44.72 | 43.92 | 44.30 | 43.50 | 67,100 |
Sep 7, 2023 | 42.64 | 44.68 | 41.59 | 44.58 | 43.78 | 153,000 |
Sep 6, 2023 | 41.20 | 41.64 | 40.64 | 40.83 | 40.09 | 46,400 |
Sep 5, 2023 | 42.40 | 42.40 | 40.64 | 40.98 | 40.24 | 73,600 |
Sep 1, 2023 | 42.46 | 42.94 | 42.40 | 42.65 | 41.88 | 80,700 |
Aug 31, 2023 | 41.99 | 42.74 | 41.99 | 42.48 | 41.71 | 63,800 |
Aug 30, 2023 | 41.55 | 42.14 | 41.50 | 42.09 | 41.33 | 35,600 |
Aug 29, 2023 | 41.39 | 42.03 | 41.39 | 41.56 | 40.81 | 41,600 |
Aug 28, 2023 | 41.50 | 41.76 | 41.10 | 41.49 | 40.74 | 37,800 |
Aug 25, 2023 | 40.64 | 41.48 | 40.64 | 41.26 | 40.52 | 36,100 |
Aug 24, 2023 | 40.53 | 40.88 | 40.30 | 40.53 | 39.80 | 33,300 |
Aug 23, 2023 | 40.01 | 40.97 | 39.92 | 40.84 | 40.10 | 23,000 |
Aug 22, 2023 | 40.81 | 41.18 | 39.97 | 40.10 | 39.38 | 65,000 |
Aug 21, 2023 | 40.17 | 40.85 | 40.17 | 40.69 | 39.96 | 29,700 |
Aug 18, 2023 | 39.77 | 40.53 | 39.77 | 40.39 | 39.66 | 39,900 |
Aug 17, 2023 | 39.99 | 40.46 | 39.67 | 39.84 | 39.12 | 47,600 |
Aug 16, 2023 | 40.17 | 40.57 | 40.10 | 40.10 | 39.38 | 29,600 |
Aug 15, 2023 | 40.49 | 40.61 | 40.16 | 40.18 | 39.45 | 31,200 |
Aug 14, 2023 | 40.39 | 40.71 | 40.28 | 40.68 | 39.95 | 28,800 |
Aug 11, 2023 | 39.86 | 40.53 | 39.86 | 40.45 | 39.72 | 28,200 |
Aug 10, 2023 | 39.87 | 40.27 | 39.87 | 40.10 | 39.38 | 29,100 |
Aug 9, 2023 | 39.58 | 40.08 | 39.50 | 39.84 | 39.12 | 36,500 |
Aug 8, 2023 | 39.33 | 39.90 | 39.33 | 39.71 | 38.99 | 27,200 |
Aug 7, 2023 | 39.44 | 39.93 | 39.27 | 39.77 | 39.05 | 33,700 |
Aug 4, 2023 | 39.43 | 39.95 | 39.41 | 39.50 | 38.79 | 41,500 |
Aug 3, 2023 | 38.51 | 39.57 | 38.41 | 39.47 | 38.76 | 58,500 |
Aug 2, 2023 | 38.04 | 38.67 | 38.00 | 38.63 | 37.93 | 43,800 |
Aug 1, 2023 | 38.09 | 38.36 | 37.95 | 38.20 | 37.51 | 38,700 |
Jul 31, 2023 | 37.66 | 38.41 | 37.66 | 38.04 | 37.35 | 54,600 |
Jul 28, 2023 | 37.77 | 37.99 | 37.59 | 37.61 | 36.93 | 36,000 |
Jul 27, 2023 | 38.10 | 38.25 | 37.37 | 37.57 | 36.89 | 49,500 |
Jul 26, 2023 | 38.50 | 38.73 | 37.81 | 38.10 | 37.41 | 47,700 |
Jul 25, 2023 | 38.45 | 38.66 | 38.23 | 38.50 | 37.81 | 42,600 |
Jul 24, 2023 | 38.66 | 38.89 | 38.45 | 38.45 | 37.76 | 55,400 |
Jul 21, 2023 | 38.94 | 39.17 | 38.49 | 38.68 | 37.98 | 218,700 |
Jul 20, 2023 | 0.25 Dividend | |||||
Jul 20, 2023 | 39.02 | 39.27 | 38.57 | 38.83 | 38.13 | 92,500 |
Jul 19, 2023 | 39.74 | 39.77 | 38.60 | 39.00 | 38.05 | 159,000 |
Jul 18, 2023 | 39.59 | 40.00 | 39.59 | 39.72 | 38.75 | 46,200 |
Jul 17, 2023 | 40.11 | 40.19 | 39.58 | 39.64 | 38.68 | 98,600 |
Jul 14, 2023 | 40.48 | 40.73 | 40.15 | 40.39 | 39.41 | 53,900 |
Jul 13, 2023 | 40.25 | 40.68 | 40.10 | 40.61 | 39.62 | 48,700 |
Jul 12, 2023 | 40.85 | 40.99 | 40.09 | 40.11 | 39.13 | 39,200 |
Jul 11, 2023 | 39.77 | 40.76 | 39.20 | 40.57 | 39.58 | 64,400 |
Jul 10, 2023 | 39.18 | 39.92 | 39.18 | 39.77 | 38.80 | 34,900 |
Jul 7, 2023 | 38.92 | 39.61 | 38.92 | 39.27 | 38.31 | 46,000 |
Jul 6, 2023 | 39.10 | 39.22 | 38.45 | 38.80 | 37.86 | 40,500 |
Jul 5, 2023 | 39.90 | 39.90 | 39.04 | 39.31 | 38.35 | 47,100 |
Jul 3, 2023 | 39.55 | 40.19 | 39.14 | 40.06 | 39.08 | 30,600 |
Jun 30, 2023 | 40.21 | 40.29 | 39.38 | 39.41 | 38.45 | 48,500 |
Jun 29, 2023 | 39.77 | 40.35 | 39.77 | 40.13 | 39.15 | 31,800 |
Jun 28, 2023 | 40.14 | 40.14 | 39.51 | 39.64 | 38.68 | 39,000 |
Jun 27, 2023 | 39.64 | 40.09 | 39.52 | 39.98 | 39.01 | 48,000 |
Jun 26, 2023 | 38.81 | 40.11 | 38.81 | 39.64 | 38.68 | 68,300 |
Jun 23, 2023 | 39.88 | 40.03 | 38.32 | 38.66 | 37.72 | 296,200 |
Jun 22, 2023 | 40.41 | 40.74 | 39.88 | 39.98 | 39.01 | 62,100 |
Jun 21, 2023 | 40.04 | 41.19 | 39.79 | 40.85 | 39.86 | 56,000 |
Jun 20, 2023 | 39.99 | 40.42 | 39.75 | 40.04 | 39.07 | 44,200 |
Jun 16, 2023 | 40.66 | 40.66 | 39.29 | 39.77 | 38.80 | 136,100 |
Jun 15, 2023 | 40.21 | 40.65 | 39.94 | 40.33 | 39.35 | 54,000 |
Jun 14, 2023 | 40.63 | 40.84 | 40.04 | 40.20 | 39.22 | 51,700 |
Jun 13, 2023 | 39.51 | 40.91 | 39.51 | 40.68 | 39.69 | 82,200 |
Jun 12, 2023 | 38.30 | 40.12 | 38.20 | 39.44 | 38.48 | 125,600 |
Jun 9, 2023 | 40.00 | 40.74 | 37.79 | 38.19 | 37.26 | 382,600 |
Jun 8, 2023 | 44.45 | 45.27 | 44.10 | 44.24 | 43.16 | 179,400 |
Jun 7, 2023 | 43.97 | 44.94 | 43.87 | 44.45 | 43.37 | 120,500 |
Jun 6, 2023 | 41.08 | 43.66 | 41.05 | 43.56 | 42.50 | 120,900 |
Jun 5, 2023 | 41.26 | 41.46 | 40.84 | 40.98 | 39.98 | 43,200 |
Jun 2, 2023 | 40.09 | 41.13 | 39.96 | 41.07 | 40.07 | 67,600 |
Jun 1, 2023 | 40.30 | 40.79 | 39.81 | 39.81 | 38.84 | 53,500 |
May 31, 2023 | 41.16 | 41.39 | 39.81 | 40.45 | 39.47 | 150,400 |
May 30, 2023 | 41.78 | 41.86 | 41.09 | 41.13 | 40.13 | 42,800 |
May 26, 2023 | 41.71 | 41.90 | 41.36 | 41.64 | 40.63 | 31,700 |
May 25, 2023 | 41.62 | 42.09 | 41.08 | 41.76 | 40.74 | 56,500 |
May 24, 2023 | 42.41 | 42.41 | 41.54 | 41.83 | 40.81 | 40,100 |
May 23, 2023 | 41.31 | 42.31 | 41.04 | 42.25 | 41.22 | 62,600 |
May 22, 2023 | 41.58 | 41.82 | 41.17 | 41.36 | 40.35 | 48,500 |
May 19, 2023 | 41.99 | 42.08 | 41.22 | 41.61 | 40.60 | 60,600 |
May 18, 2023 | 42.17 | 42.17 | 41.50 | 41.74 | 40.72 | 49,600 |
May 17, 2023 | 43.05 | 43.16 | 41.97 | 42.26 | 41.23 | 69,700 |
May 16, 2023 | 42.06 | 43.07 | 41.66 | 42.92 | 41.88 | 79,300 |
May 15, 2023 | 41.73 | 42.45 | 41.25 | 42.36 | 41.33 | 42,700 |
May 12, 2023 | 41.18 | 41.73 | 41.01 | 41.70 | 40.68 | 52,100 |
May 11, 2023 | 40.79 | 41.26 | 40.53 | 41.23 | 40.23 | 39,500 |
May 10, 2023 | 40.69 | 40.98 | 40.13 | 40.98 | 39.98 | 50,900 |
May 9, 2023 | 40.08 | 40.55 | 39.87 | 40.41 | 39.43 | 31,400 |
May 8, 2023 | 40.97 | 41.18 | 40.00 | 40.19 | 39.21 | 43,600 |
May 5, 2023 | 40.25 | 41.07 | 40.16 | 40.82 | 39.83 | 54,600 |
May 4, 2023 | 40.52 | 40.52 | 39.58 | 39.85 | 38.88 | 43,200 |
May 3, 2023 | 41.63 | 42.00 | 40.64 | 40.64 | 39.65 | 61,500 |
May 2, 2023 | 40.69 | 41.59 | 40.15 | 41.50 | 40.49 | 131,800 |
May 1, 2023 | 40.29 | 40.73 | 40.23 | 40.61 | 39.62 | 51,900 |
Apr 28, 2023 | 39.47 | 40.41 | 39.47 | 40.23 | 39.25 | 49,400 |
Apr 27, 2023 | 39.42 | 39.85 | 39.17 | 39.33 | 38.37 | 45,200 |
Apr 26, 2023 | 39.78 | 40.07 | 39.22 | 39.33 | 38.37 | 73,600 |
Apr 25, 2023 | 40.06 | 40.23 | 39.76 | 39.94 | 38.97 | 62,600 |
Related Tickers
ORN Orion Group Holdings, Inc.
7.96
+4.46%
MTRX Matrix Service Company
11.54
-0.09%
EXPO Exponent, Inc.
80.60
+0.30%
PRIM Primoris Services Corporation
45.01
-0.88%
ACA Arcosa, Inc.
76.86
-0.98%
BLD TopBuild Corp.
388.27
-1.74%
TPC Tutor Perini Corporation
13.91
-0.50%
GLDD Great Lakes Dredge & Dock Corporation
7.44
-2.49%
APG APi Group Corporation
37.51
-2.34%
KBR KBR, Inc.
64.38
+0.28%