AGX - Argan, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 201840,1040,1538,8839,2039,20175 400
21 mai 201839,2540,3339,1640,1540,15115 900
18 mai 201839,9539,9539,0539,1039,10174 400
17 mai 201839,5540,6039,4039,9039,90254 000
16 mai 201838,8539,6038,6739,5039,50244 700
15 mai 201838,7539,3538,6038,8538,85109 400
14 mai 201838,1039,0038,1038,9538,95144 600
11 mai 201838,6038,8537,8538,1538,15178 200
10 mai 201838,6038,9538,3038,6038,60141 100
09 mai 201838,9539,1038,0538,5538,55225 300
08 mai 201838,7539,5638,5038,9038,90374 700
07 mai 201838,5038,7537,8538,4538,45279 800
04 mai 201840,4540,8538,1538,4038,40305 600
03 mai 201841,1041,6040,1040,8040,80160 800
02 mai 201840,4542,2040,3041,4041,40288 800
01 mai 201840,2040,7039,0540,4040,40207 300
30 avr. 201840,9041,1539,9040,0040,00259 200
27 avr. 201840,0041,0039,6540,7540,75250 500
26 avr. 201838,2540,1538,1539,9539,95337 200
25 avr. 201837,2538,3037,0538,1038,10158 900
24 avr. 201837,8538,2537,1037,2037,20161 300
23 avr. 201837,2537,7037,1037,5037,50195 200
20 avr. 201838,0538,0536,8337,1037,10271 800
20 avr. 20180.25 Dividende
19 avr. 201839,1039,1538,1538,4538,20229 200
19 avr. 20180.25 Dividende
18 avr. 201838,8540,1038,6739,3538,85284 100
17 avr. 201838,0538,9037,7038,8538,35283 300
16 avr. 201837,8538,8037,4537,8037,32312 200
13 avr. 201837,0538,0036,3037,6037,12619 600
12 avr. 201838,2539,2036,6736,8036,331 183 500
11 avr. 201842,0043,0041,6542,9042,35188 100
10 avr. 201842,4542,9041,7542,4041,86165 600
09 avr. 201843,3543,6541,7041,8041,26265 000
06 avr. 201842,8543,3542,1543,1542,60283 200
05 avr. 201843,5044,1542,8043,3542,79241 600
04 avr. 201841,8043,4541,7043,4042,84214 300
03 avr. 201840,8542,7540,8042,4041,86311 400
02 avr. 201842,8542,8540,2040,7040,18266 900
29 mars 201844,7044,8042,1042,9542,40546 800
28 mars 201840,9044,8940,8444,8044,23514 200
27 mars 201838,7539,3538,0538,2037,71118 200
26 mars 201838,5538,8537,7538,7538,2599 900
23 mars 201839,2039,5037,9037,9037,41116 900
22 mars 201840,4040,7839,1039,2038,70108 500
21 mars 201840,0541,1540,0540,7540,2362 400
20 mars 201840,5040,5039,6040,1539,64101 600
19 mars 201840,4540,6539,6040,4539,93114 600
16 mars 201840,4540,9540,1040,7540,23191 800
15 mars 201841,2541,4040,2040,5039,98138 600
14 mars 201841,7541,9041,0041,2540,72103 600
13 mars 201842,9543,3541,4541,5040,97303 200
12 mars 201842,9043,1541,9042,8042,25175 300
09 mars 201841,4042,8541,1542,7542,20176 600
08 mars 201840,6541,4040,5041,1040,57205 300
07 mars 201840,0040,8039,8540,4539,93109 100
06 mars 201839,9540,6539,5540,2039,68124 600
05 mars 201840,2040,7839,6539,7539,24144 600
02 mars 201839,8040,6539,4540,4039,8893 800
01 mars 201840,0040,7339,5540,0539,54160 200
28 févr. 201839,3040,6538,9539,9539,44195 900
27 févr. 201840,5041,2039,0039,1038,60468 700
26 févr. 201839,3540,6539,0040,5540,03177 300
23 févr. 201839,3540,5038,9539,2538,75193 500
22 févr. 201839,9541,1039,6039,6539,14169 300
21 févr. 201840,5541,3539,6539,7539,24187 000
20 févr. 201840,2541,1140,0540,5039,98151 700
16 févr. 201840,1041,1040,0040,4039,88189 200
15 févr. 201840,5040,5039,7040,0539,54130 400
14 févr. 201839,3540,4039,1540,1539,64223 000
13 févr. 201839,1039,7539,1039,5038,99109 900
12 févr. 201839,9039,9038,3039,2038,70189 900
09 févr. 201839,4539,7537,8039,5038,99259 500
08 févr. 201840,5540,6538,8538,9038,40160 700
07 févr. 201840,2540,9540,2040,3539,83202 600
06 févr. 201838,9041,6138,6040,3539,83296 600
05 févr. 201841,9041,9039,4039,6539,14351 700
02 févr. 201843,1043,1042,0542,1041,56208 400
01 févr. 201843,5043,7542,5043,0542,50286 400
31 janv. 201844,2545,0043,5543,6043,04223 800
30 janv. 201844,5044,5043,4544,0043,44232 700
29 janv. 201845,5045,6044,6544,7544,18179 400
26 janv. 201845,5045,9045,0545,5044,92135 100
25 janv. 201845,8546,0044,9545,3044,72204 800
24 janv. 201845,8546,1045,2545,6545,07250 000
23 janv. 201845,7046,0545,3545,7045,11138 300
22 janv. 201845,1046,4044,9545,8545,26205 200
19 janv. 201844,8045,8544,3745,1044,52413 100
18 janv. 201845,5545,9544,5544,7544,18202 700
17 janv. 201845,3045,9145,0545,5544,97264 500
16 janv. 201846,2046,6044,7545,0044,42216 100
12 janv. 201846,5046,7545,5045,7545,16215 100
11 janv. 201845,3046,8045,1546,3545,76290 700
10 janv. 201844,7545,2544,5045,0544,47176 000
09 janv. 201845,5045,5044,7044,8544,28232 700
08 janv. 201845,9545,9544,9045,5044,92206 200
05 janv. 201845,5545,9045,4045,7545,16175 100
04 janv. 201846,0046,0044,8545,3544,77200 200
03 janv. 201846,4046,5045,4045,5044,92287 200
02 janv. 201845,4546,9045,3846,3545,76240 600
*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