Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Argan Inc
(NY:
AGX
)
66.32
-1.30 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
9.353
9.353
9.206
9.206
6,531
-0.22(-2.34%)
Apr 29, 2008
9.574
9.574
9.353
9.427
9,410
-0.15(-1.54%)
Apr 28, 2008
9.795
9.905
9.375
9.574
10,103
-0.18(-1.89%)
Apr 25, 2008
9.574
10.16
9.132
9.758
85,217
-0.11(-1.12%)
Apr 24, 2008
9.706
9.868
9.706
9.868
6,925
+0.11(+1.13%)
Apr 23, 2008
9.574
9.758
9.427
9.758
3,530
+0.09(+0.95%)
Apr 22, 2008
9.280
9.684
9.280
9.666
5,567
+0.31(+3.35%)
Apr 21, 2008
9.220
9.353
9.169
9.353
10,046
+0.02(+0.24%)
Apr 18, 2008
9.647
9.647
9.331
9.331
12,899
-0.39(-4.02%)
Apr 17, 2008
9.868
9.868
9.721
9.721
10,797
-0.07(-0.75%)
Apr 16, 2008
10.04
10.04
9.795
9.795
12,899
-0.14(-1.41%)
Apr 15, 2008
10.02
10.02
9.832
9.935
2,172
-0.03(-0.30%)
Apr 14, 2008
10.09
10.13
9.721
9.964
25,598
-0.35(-3.36%)
Apr 11, 2008
10.31
10.31
10.20
10.31
2,038
-0.04(-0.36%)
Apr 10, 2008
10.53
10.53
10.05
10.35
16,861
-0.28(-2.63%)
Apr 09, 2008
10.75
10.94
10.57
10.63
17,380
-0.05(-0.48%)
Apr 08, 2008
11.00
11.02
10.64
10.68
46,460
-0.11(-1.02%)
Apr 07, 2008
10.02
10.79
10.02
10.79
78,215
+0.77(+7.72%)
Apr 04, 2008
10.31
10.31
10.02
10.02
16,669
-0.11(-1.09%)
Apr 03, 2008
10.16
10.18
10.09
10.13
9,166
+0.04(+0.36%)
Apr 02, 2008
10.13
10.27
10.09
10.09
10,389
-0.08(-0.80%)
Apr 01, 2008
10.17
10.17
10.05
10.17
9,776
+0.06(+0.58%)
Mar 31, 2008
9.677
10.11
9.677
10.11
25,690
+0.54(+5.61%)
Mar 28, 2008
9.419
9.721
9.419
9.574
100,617
+0.18(+1.96%)
Mar 27, 2008
9.007
9.935
9.007
9.390
77,181
+0.48(+5.37%)
Mar 26, 2008
9.051
9.058
8.911
8.911
18,059
-0.04(-0.49%)
Mar 25, 2008
8.256
9.898
8.256
8.955
20,559
+0.39(+4.56%)
Mar 24, 2008
8.182
8.653
8.182
8.565
4,073
+0.21(+2.47%)
Mar 21, 2008
8.624
8.653
8.359
8.359
8,826
+0.00(+0.00%)
Mar 20, 2008
8.624
8.653
8.359
8.359
8,826
-0.27(-3.07%)
Mar 19, 2008
8.911
8.911
8.580
8.624
2,172
-0.21(-2.42%)
Mar 18, 2008
8.837
8.948
8.837
8.837
5,974
-0.02(-0.25%)
Mar 17, 2008
8.904
9.353
8.138
8.859
32,894
-0.04(-0.50%)
Mar 14, 2008
8.985
9.021
8.874
8.904
8,011
-0.12(-1.31%)
Mar 13, 2008
8.705
9.169
8.653
9.021
24,034
+0.11(+1.24%)
Mar 12, 2008
9.021
9.021
8.837
8.911
6,381
-0.11(-1.22%)
Mar 11, 2008
9.051
9.051
8.992
9.021
5,703
+0.00(+0.00%)
Mar 10, 2008
9.051
9.051
8.977
9.021
29,058
+0.00(+0.00%)
Mar 07, 2008
8.904
9.191
8.904
9.021
106,456
+0.05(+0.57%)
Mar 06, 2008
8.683
8.970
8.653
8.970
21,080
+0.34(+3.92%)
Mar 05, 2008
8.675
8.727
8.624
8.631
17,380
+0.01(+0.17%)
Mar 04, 2008
8.653
8.653
8.616
8.616
1,968
-0.04(-0.43%)
Mar 03, 2008
8.528
8.727
8.506
8.653
7,332
+0.18(+2.09%)
Feb 29, 2008
8.550
8.837
8.359
8.477
61,918
-0.14(-1.62%)
Feb 28, 2008
8.580
8.616
8.513
8.616
6,789
+0.07(+0.86%)
Feb 27, 2008
8.543
8.543
8.543
8.543
814
-0.04(-0.43%)
Feb 26, 2008
8.580
8.580
8.580
8.580
1,357
-0.06(-0.68%)
Feb 25, 2008
8.616
8.867
8.580
8.639
27,293
+0.04(+0.43%)
Feb 22, 2008
8.528
8.616
8.528
8.602
9,640
+0.02(+0.26%)
Feb 21, 2008
8.513
8.580
8.270
8.580
26,342
+0.01(+0.17%)
Feb 20, 2008
8.550
8.565
8.550
8.565
543
+0.02(+0.26%)
Feb 19, 2008
8.580
8.602
8.469
8.543
22,133
-0.01(-0.07%)
Feb 18, 2008
8.521
8.572
8.469
8.549
0
+0.00(+0.00%)
Feb 15, 2008
8.521
8.572
8.469
8.549
2,851
-0.01(-0.10%)
Feb 14, 2008
8.565
8.616
8.558
8.558
7,060
-0.06(-0.68%)
Feb 13, 2008
8.653
8.683
8.580
8.616
30,959
-0.01(-0.17%)
Feb 12, 2008
8.653
8.653
8.484
8.631
2,444
+0.02(+0.26%)
Feb 11, 2008
8.396
8.639
8.258
8.609
5,431
+0.10(+1.12%)
Feb 08, 2008
8.359
8.543
8.359
8.513
2,579
-0.11(-1.28%)
Feb 07, 2008
8.616
8.690
8.396
8.624
44,945
+0.01(+0.09%)
Feb 06, 2008
8.543
8.661
8.477
8.616
29,031
+0.15(+1.74%)
Feb 05, 2008
8.580
8.580
8.454
8.469
55,322
-0.04(-0.43%)
Feb 04, 2008
8.580
8.653
8.506
8.506
43,859
+0.00(+0.00%)
Feb 01, 2008
8.248
8.506
8.248
8.506
131,577
+0.15(+1.85%)
Jan 31, 2008
8.101
8.454
8.101
8.351
30,416
+0.24(+3.00%)
Jan 30, 2008
8.233
8.233
8.108
8.108
3,530
-0.14(-1.70%)
Jan 29, 2008
8.145
8.359
8.094
8.248
44,144
+0.00(+0.00%)
Jan 28, 2008
8.322
8.359
8.094
8.248
63,955
+0.00(+0.00%)
Jan 25, 2008
8.226
8.410
8.211
8.248
20,232
-0.04(-0.44%)
Jan 24, 2008
8.211
8.469
8.101
8.285
70,002
+0.10(+1.26%)
Jan 23, 2008
8.027
8.329
7.946
8.182
90,543
+0.03(+0.36%)
Jan 22, 2008
7.821
8.469
7.821
8.152
43,994
+0.01(+0.18%)
Jan 21, 2008
8.116
8.248
7.917
8.138
0
+0.00(+0.00%)
Jan 18, 2008
8.116
8.248
7.917
8.138
21,180
-0.00(-0.00%)
Jan 17, 2008
7.777
8.359
7.777
8.138
26,342
-0.22(-2.64%)
Jan 16, 2008
8.322
8.359
7.784
8.359
25,392
+0.04(+0.44%)
Jan 15, 2008
8.396
8.469
8.322
8.322
2,172
-0.04(-0.44%)
Jan 14, 2008
8.410
8.506
8.101
8.359
12,114
-0.11(-1.30%)
Jan 11, 2008
8.543
8.587
8.469
8.469
1,222
+0.04(+0.44%)
Jan 10, 2008
8.322
8.506
8.322
8.432
15,751
-0.04(-0.49%)
Jan 09, 2008
9.169
9.169
8.322
8.474
30,823
-0.62(-6.83%)
Jan 08, 2008
9.176
9.537
9.021
9.095
7,875
-0.22(-2.37%)
Jan 07, 2008
9.279
9.500
8.837
9.316
11,406
-0.48(-4.89%)
Jan 04, 2008
9.868
9.868
9.758
9.795
5,703
-0.07(-0.67%)
Jan 03, 2008
9.861
9.868
9.839
9.861
10,998
+0.06(+0.60%)
Jan 02, 2008
9.905
9.905
9.684
9.802
11,406
-0.03(-0.30%)
Jan 01, 2008
9.515
9.832
9.463
9.832
0
+0.00(+0.00%)
Dec 31, 2007
9.515
9.832
9.463
9.832
6,276
+0.32(+3.33%)
Dec 28, 2007
9.206
10.27
9.139
9.515
15,615
+0.32(+3.53%)
Dec 27, 2007
8.963
9.191
8.963
9.191
2,308
+0.15(+1.63%)
Dec 26, 2007
8.985
9.169
8.985
9.044
3,802
+0.00(+0.00%)
Dec 24, 2007
8.948
9.058
8.837
9.044
3,123
+0.21(+2.42%)
Dec 21, 2007
8.616
8.830
8.572
8.830
5,431
+0.18(+2.04%)
Dec 20, 2007
8.653
8.653
8.543
8.653
1,222
+0.04(+0.43%)
Dec 19, 2007
8.727
8.727
8.609
8.616
1,357
-0.03(-0.34%)
Dec 18, 2007
8.697
8.808
8.543
8.646
22,812
-0.20(-2.25%)
Dec 17, 2007
8.027
8.940
8.027
8.845
110,258
+0.74(+9.08%)
Dec 14, 2007
8.027
8.108
8.027
8.108
5,159
+0.08(+1.01%)
Dec 13, 2007
8.322
8.322
8.027
8.027
18,602
-0.29(-3.54%)
Dec 12, 2007
8.396
8.432
8.322
8.322
17,652
-0.04(-0.53%)
Dec 11, 2007
8.432
8.432
8.027
8.366
4,480
+0.01(+0.09%)
Dec 10, 2007
8.248
8.432
8.027
8.359
11,677
+0.14(+1.68%)
Dec 07, 2007
8.396
8.396
8.211
8.220
2,715
-0.25(-2.94%)
Dec 06, 2007
8.506
8.580
8.469
8.469
3,666
+0.00(+0.00%)
Dec 05, 2007
8.543
8.543
8.381
8.469
10,455
-0.07(-0.86%)
Dec 04, 2007
8.469
8.616
8.469
8.543
26,749
+0.01(+0.17%)
Dec 03, 2007
8.506
8.705
8.432
8.528
16,973
+0.10(+1.14%)
Nov 30, 2007
8.837
8.837
8.027
8.432
19,336
-0.41(-4.58%)
Nov 29, 2007
8.690
8.837
8.544
8.837
23,491
+0.11(+1.27%)
Nov 28, 2007
8.617
8.764
8.616
8.727
5,295
+0.07(+0.85%)
Nov 27, 2007
8.690
8.801
8.506
8.653
15,751
-0.18(-2.08%)
Nov 26, 2007
8.911
8.911
8.653
8.837
6,517
-0.07(-0.83%)
Nov 23, 2007
8.911
8.911
8.911
8.911
135
+0.00(+0.00%)
Nov 21, 2007
8.837
8.911
8.837
8.911
5,838
+0.00(+0.00%)
Nov 20, 2007
9.058
9.132
8.874
8.911
5,159
-0.22(-2.42%)
Nov 19, 2007
9.036
9.132
8.616
9.132
35,440
-0.18(-1.90%)
Nov 16, 2007
8.764
9.574
8.697
9.309
29,465
+0.40(+4.46%)
Nov 15, 2007
8.837
8.985
8.705
8.911
15,751
+0.11(+1.26%)
Nov 14, 2007
8.764
9.095
8.653
8.801
86,360
+0.18(+2.14%)
Nov 13, 2007
8.837
8.837
8.396
8.616
32,453
+0.22(+2.63%)
Nov 12, 2007
7.954
8.830
7.762
8.396
66,128
+0.41(+5.07%)
Nov 09, 2007
7.733
7.990
7.696
7.990
50,376
+0.29(+3.78%)
Nov 08, 2007
7.733
7.750
7.659
7.699
54,450
+0.03(+0.43%)
Nov 07, 2007
7.770
7.814
7.666
7.666
9,233
-0.03(-0.38%)
Nov 06, 2007
7.549
7.733
7.512
7.696
42,256
+0.15(+1.95%)
Nov 05, 2007
7.549
7.622
7.438
7.549
7,468
+0.04(+0.49%)
Nov 02, 2007
7.364
7.512
7.364
7.512
28,786
+0.19(+2.62%)
Nov 01, 2007
7.180
7.320
7.180
7.320
14,664
+0.10(+1.43%)
Oct 31, 2007
7.254
7.254
7.217
7.217
1,629
+0.00(+0.00%)
Oct 30, 2007
7.254
7.254
7.217
7.217
543
-0.05(-0.71%)
Oct 29, 2007
7.372
7.372
7.232
7.269
5,159
-0.10(-1.40%)
Oct 26, 2007
7.364
7.401
7.364
7.372
1,629
+0.01(+0.20%)
Oct 25, 2007
7.475
7.475
7.357
7.357
10,862
-0.19(-2.54%)
Oct 24, 2007
7.438
7.549
7.291
7.549
30,416
+0.18(+2.50%)
Oct 23, 2007
7.364
7.475
7.364
7.364
7,060
+0.15(+2.04%)
Oct 22, 2007
7.364
7.438
7.217
7.217
4,752
-0.15(-2.00%)
Oct 19, 2007
7.438
7.549
7.364
7.364
3,530
-0.07(-0.99%)
Oct 18, 2007
7.291
7.438
7.291
7.438
1,086
+0.06(+0.80%)
Oct 17, 2007
7.364
7.438
7.291
7.379
6,653
+0.01(+0.20%)
Oct 16, 2007
7.364
7.364
7.363
7.364
4,345
+0.00(+0.00%)
Oct 15, 2007
7.217
7.475
7.180
7.364
29,058
+0.00(+0.00%)
Oct 12, 2007
7.364
7.364
7.364
7.364
2,851
+0.11(+1.51%)
Oct 11, 2007
7.364
7.364
7.255
7.255
1,493
-0.11(-1.48%)
Oct 10, 2007
7.180
7.364
7.180
7.363
11,813
+0.11(+1.51%)
Oct 09, 2007
7.180
7.254
7.180
7.254
2,308
-0.11(-1.50%)
Oct 08, 2007
7.364
7.364
7.291
7.364
3,394
+0.00(+0.00%)
Oct 05, 2007
7.364
7.364
7.364
7.364
2,715
+0.00(+0.00%)
Oct 04, 2007
7.364
7.364
7.364
7.364
9,369
-0.08(-1.09%)
Oct 03, 2007
7.364
7.446
7.364
7.446
5,838
+0.15(+2.12%)
Oct 02, 2007
7.291
7.475
7.291
7.291
11,541
+0.07(+1.02%)
Oct 01, 2007
7.364
7.364
7.217
7.217
9,912
-0.15(-2.00%)
Sep 28, 2007
7.188
7.364
7.144
7.364
15,479
+0.13(+1.83%)
Sep 27, 2007
7.180
7.291
7.180
7.232
6,110
+0.05(+0.72%)
Sep 26, 2007
7.180
7.291
7.180
7.180
5,974
+0.05(+0.72%)
Sep 25, 2007
7.070
7.174
7.070
7.129
1,222
+0.13(+1.89%)
Sep 24, 2007
6.739
6.996
6.739
6.996
4,073
+0.29(+4.40%)
Sep 21, 2007
6.739
6.739
6.702
6.702
11,134
+0.15(+2.25%)
Sep 20, 2007
6.444
6.554
6.444
6.554
543
+0.15(+2.30%)
Sep 19, 2007
6.333
6.407
6.333
6.407
23,355
+0.07(+1.16%)
Sep 18, 2007
6.333
6.481
6.297
6.333
19,824
+0.04(+0.58%)
Sep 17, 2007
6.149
6.297
6.113
6.297
35,711
+0.11(+1.79%)
Sep 14, 2007
6.194
6.194
6.113
6.186
3,937
+0.00(+0.00%)
Sep 13, 2007
6.164
6.481
6.120
6.186
25,663
+0.00(+0.00%)
Sep 12, 2007
6.260
6.444
6.186
6.186
34,082
+0.00(+0.00%)
Sep 11, 2007
6.186
6.186
6.186
6.186
271
+0.04(+0.60%)
Sep 10, 2007
6.223
6.223
6.149
6.149
1,629
-0.07(-1.18%)
Sep 07, 2007
6.149
6.223
6.113
6.223
3,123
+0.05(+0.84%)
Sep 06, 2007
6.171
6.171
6.113
6.171
950
+0.04(+0.60%)
Sep 05, 2007
6.135
6.135
6.135
6.135
0
+0.00(+0.00%)
Sep 04, 2007
6.186
6.260
6.135
6.135
11,134
+0.10(+1.59%)
Aug 31, 2007
6.039
6.039
6.039
6.039
678
+0.07(+1.23%)
Aug 30, 2007
5.892
5.965
5.892
5.965
407
+0.07(+1.25%)
Aug 29, 2007
5.892
5.892
5.892
5.892
135
+0.00(+0.00%)
Aug 28, 2007
5.892
5.892
5.892
5.892
0
+0.00(+0.00%)
Aug 27, 2007
5.892
5.928
5.892
5.892
26,206
+0.15(+2.56%)
Aug 24, 2007
5.604
5.744
5.604
5.744
4,209
+0.18(+3.31%)
Aug 23, 2007
5.560
5.560
5.560
5.560
0
+0.00(+0.00%)
Aug 22, 2007
5.450
5.671
5.450
5.560
11,541
+0.04(+0.67%)
Jun 11, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Jun 08, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Jun 07, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Jun 06, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Jun 05, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Jun 04, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Jun 01, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 31, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 30, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 29, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 25, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 24, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 23, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 22, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 21, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 18, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 17, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 16, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 15, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 14, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 11, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 10, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 09, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 08, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 07, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 04, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 03, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
May 02, 2007
5.523
5.523
5.523
5.523
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.