Argan, Inc. historical prices

   Watch this stock

Historical chart

    19.41 
    17.22 
    15.04 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 15.89 16.14 15.75 15.82 30,382
May 23, 2013 15.79 16.13 15.65 15.89 63,344
May 22, 2013 16.58 16.78 15.81 15.89 63,991
May 21, 2013 16.31 17.06 16.20 16.56 39,615
May 20, 2013 16.64 16.76 16.07 16.19 44,599
May 17, 2013 16.94 16.94 16.52 16.63 64,314
May 16, 2013 16.87 17.03 16.80 16.82 19,071
May 15, 2013 16.78 16.91 16.68 16.87 36,451
May 14, 2013 17.00 17.27 16.87 16.87 52,981
May 13, 2013 17.25 17.30 16.49 16.95 53,650
May 10, 2013 17.37 17.41 17.08 17.27 24,748
May 9, 2013 17.66 17.80 17.29 17.41 63,812
May 8, 2013 17.75 17.75 17.55 17.72 111,106
May 7, 2013 17.62 18.03 16.00 17.97 60,555
May 6, 2013 17.63 18.01 17.49 17.55 62,484
May 3, 2013 17.64 17.70 17.37 17.57 58,297
May 2, 2013 17.37 17.53 17.22 17.40 78,833
May 1, 2013 17.65 17.72 17.15 17.34 124,846
Apr 30, 2013 17.70 17.86 17.34 17.70 85,984
Apr 29, 2013 17.55 17.69 17.30 17.68 32,901
Apr 26, 2013 17.70 17.95 17.43 17.60 64,594
Apr 25, 2013 18.40 18.46 17.57 17.70 65,508
Apr 24, 2013 16.41 18.56 16.39 18.40 107,211
Apr 23, 2013 15.57 16.27 15.32 16.27 48,281
Apr 22, 2013 15.80 15.95 15.29 15.42 65,072
Apr 19, 2013 15.82 16.15 15.56 15.75 59,406
Apr 18, 2013 15.10 15.97 15.10 15.83 70,686
Apr 17, 2013 14.34 15.24 13.94 15.11 90,632
Apr 16, 2013 14.69 14.91 14.05 14.37 56,769
Apr 15, 2013 14.77 14.87 14.49 14.55 83,983

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service