AGX - Argan, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 févr. 201840,5541,3040,4540,9540,9540 346
20 févr. 201840,2541,1140,0540,5040,50151 700
16 févr. 201840,1041,1040,0040,4040,40189 200
15 févr. 201840,5040,5039,7040,0540,05130 400
14 févr. 201839,3540,4039,1540,1540,15223 000
13 févr. 201839,1039,7539,1039,5039,50109 900
12 févr. 201839,9039,9038,3039,2039,20189 900
09 févr. 201839,4539,7537,8039,5039,50259 500
08 févr. 201840,5540,6538,8538,9038,90160 700
07 févr. 201840,2540,9540,2040,3540,35202 600
06 févr. 201838,9041,6138,6040,3540,35296 600
05 févr. 201841,9041,9039,4039,6539,65351 700
02 févr. 201843,1043,1042,0542,1042,10208 400
01 févr. 201843,5043,7542,5043,0543,05286 400
31 janv. 201844,2545,0043,5543,6043,60223 800
30 janv. 201844,5044,5043,4544,0044,00232 700
29 janv. 201845,5045,6044,6544,7544,75179 400
26 janv. 201845,5045,9045,0545,5045,50135 100
25 janv. 201845,8546,0044,9545,3045,30204 800
24 janv. 201845,8546,1045,2545,6545,65250 000
23 janv. 201845,7046,0545,3545,7045,70138 300
22 janv. 201845,1046,4044,9545,8545,85205 200
19 janv. 201844,8045,8544,3745,1045,10413 100
18 janv. 201845,5545,9544,5544,7544,75202 700
17 janv. 201845,3045,9145,0545,5545,55264 500
16 janv. 201846,2046,6044,7545,0045,00216 100
12 janv. 201846,5046,7545,5045,7545,75215 100
11 janv. 201845,3046,8045,1546,3546,35290 700
10 janv. 201844,7545,2544,5045,0545,05176 000
09 janv. 201845,5045,5044,7044,8544,85232 700
08 janv. 201845,9545,9544,9045,5045,50206 200
05 janv. 201845,5545,9045,4045,7545,75175 100
04 janv. 201846,0046,0044,8545,3545,35200 200
03 janv. 201846,4046,5045,4045,5045,50287 200
02 janv. 201845,4546,9045,3846,3546,35240 600
29 déc. 201746,1046,1544,9045,0045,00188 100
28 déc. 201745,6546,2545,5545,7545,75113 800
27 déc. 201745,5545,9545,2545,4545,45118 000
26 déc. 201745,5546,0045,0545,4545,45179 700
22 déc. 201746,1546,3045,2545,5545,55201 200
21 déc. 201745,7046,1045,1046,0546,05235 800
20 déc. 201744,7545,9044,4045,5545,55244 800
19 déc. 201745,0045,3544,1044,6044,60269 000
18 déc. 201744,0045,2043,8544,9044,90395 900
15 déc. 201741,9043,7541,7943,2543,25560 900
14 déc. 201742,9043,5541,8541,8541,85664 400
13 déc. 201742,8043,8042,3042,9542,95478 900
12 déc. 201744,2544,8542,5542,8042,80590 400
11 déc. 201747,6047,7642,3343,7043,70940 100
08 déc. 201744,6547,8544,5547,3047,30993 800
07 déc. 201755,5055,5044,0044,1544,152 383 900
06 déc. 201757,9558,1057,0557,5057,50133 100
05 déc. 201757,9058,2556,6057,9057,90224 800
04 déc. 201759,1059,5057,8058,0558,05200 900
01 déc. 201758,7558,7556,2058,3058,30226 800
30 nov. 201759,0559,2858,0059,0059,00186 500
29 nov. 201758,8060,0558,2558,9558,95159 900
28 nov. 201758,7058,9057,3558,7558,75171 300
27 nov. 201759,7060,1558,5058,6058,6098 500
24 nov. 201760,0060,5859,1559,8059,8067 200
22 nov. 201760,9060,9559,6559,7559,75114 900
21 nov. 201760,7061,6060,2560,9560,95166 100
20 nov. 201759,3561,1059,1560,5560,55153 900
17 nov. 201757,8059,5057,8059,3059,30203 500
16 nov. 201759,7560,1557,6557,9057,90422 200
15 nov. 201763,8063,8059,5059,8559,85257 700
14 nov. 201765,4065,7564,1064,1564,15155 300
13 nov. 201766,4066,4065,2065,6065,60121 000
10 nov. 201767,0067,6166,7066,8066,8087 200
09 nov. 201766,5067,0066,0567,0067,0063 900
08 nov. 201767,4567,5565,7567,2067,20129 000
07 nov. 201768,3568,3566,4567,5567,55136 600
06 nov. 201767,4068,7567,2068,5568,5586 000
03 nov. 201768,0068,3067,2567,2567,25108 600
02 nov. 201768,6068,6067,2567,9067,90123 400
01 nov. 201769,3069,3068,0068,9068,90171 000
31 oct. 201768,6069,1568,3068,7568,75194 700
30 oct. 201768,7068,7067,5568,0068,0089 600
27 oct. 201769,6069,9568,4568,5068,50117 500
26 oct. 201767,8069,6567,5169,6069,60161 000
25 oct. 201766,4567,5066,0067,2067,20140 200
24 oct. 201766,9066,9065,8566,4066,40101 300
23 oct. 201767,7568,0066,2766,5066,50108 900
20 oct. 201767,0068,2066,7567,6567,65182 600
19 oct. 201766,2066,7665,0066,6066,60150 800
19 oct. 20171 Dividende
18 oct. 201766,2567,4566,0867,3066,30165 800
17 oct. 201767,1567,2565,8065,9564,97138 900
16 oct. 201767,2068,0566,8067,1566,15161 900
13 oct. 201766,6067,0365,8066,7565,76101 000
12 oct. 201765,8066,5065,2066,2565,27103 300
11 oct. 201766,8067,0065,9566,0565,0792 700
10 oct. 201767,2067,5565,3366,8065,81155 000
09 oct. 201768,3568,5567,0067,2066,2096 100
06 oct. 201767,0068,2066,4568,0567,04154 200
05 oct. 201767,6567,8066,9067,3066,3093 800
04 oct. 201768,0068,1567,4067,4566,45110 400
03 oct. 201768,0068,3567,0068,0066,99149 100
02 oct. 201767,2568,8567,0067,9566,94140 100
29 sept. 201767,1067,3066,5567,2566,2595 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages