AGX - Argan, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 déc. 201747,6047,7642,3343,7043,70900 900
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
28 sept. 201766,2067,0565,7366,9565,96131 600
27 sept. 201765,0566,8964,8066,2565,27141 400
26 sept. 201764,0066,0063,7564,8563,89163 800
25 sept. 201764,9065,0063,6564,0063,05104 700
22 sept. 201764,2564,9563,3564,6563,69102 100
21 sept. 201765,0565,7564,3064,3063,34131 500
20 sept. 201763,8564,7563,3064,5563,59110 700
19 sept. 201761,7063,9561,6563,4562,51147 100
18 sept. 201761,4062,2560,4761,7060,78143 800
15 sept. 201761,0062,1459,8561,3560,44248 200
14 sept. 201761,0061,2060,1060,4559,5597 300
13 sept. 201761,3061,3060,5561,0060,09114 800
12 sept. 201760,8562,4060,8561,3560,44119 800
11 sept. 201763,0563,0559,4060,7059,80259 000
08 sept. 201766,9067,5561,7062,5561,62297 900
07 sept. 201763,3563,3562,0562,6061,67143 600
06 sept. 201763,4563,4562,2063,3562,4182 600
05 sept. 201764,1564,4563,0063,2062,26186 600
01 sept. 201763,7064,2563,4564,1563,2073 900
31 août 201763,0563,5062,3563,3562,41102 700
30 août 201761,8563,3061,8062,8061,87147 100
29 août 201759,0562,1559,0562,1561,23167 700
28 août 201759,3559,7058,8559,4558,5786 600
25 août 201759,2059,4058,2559,1558,2774 800
24 août 201759,8559,9558,6558,9558,0782 500
23 août 201760,0560,7458,8559,5058,6288 900
22 août 201759,9560,7059,6060,6059,7071 200
21 août 201760,1560,3859,5559,9559,0663 100
18 août 201760,0060,6559,9060,2059,3183 300
17 août 201760,7061,6059,8060,5559,6592 200
16 août 201761,0061,3560,1560,9060,0061 200
15 août 201761,9561,9560,2560,8559,9593 000
14 août 201760,8562,0560,8562,0061,0891 100
11 août 201760,4561,2060,2560,4559,5591 400
10 août 201763,6563,9060,9560,9560,04112 300
09 août 201765,3065,3064,0064,2563,3095 600
08 août 201765,8566,6065,4565,5564,5893 700
07 août 201765,4065,8564,9065,8564,87113 500
04 août 201766,3066,6065,2565,3564,38101 500
03 août 201765,8066,4564,9065,9564,97100 800
02 août 201765,9066,5565,3065,7564,77134 300
01 août 201764,7066,0064,4066,0065,02131 700
31 juil. 201764,4564,7563,8564,4563,49121 700
28 juil. 201764,9565,0063,6064,3563,3984 400
27 juil. 201764,8066,3064,4565,2064,23237 300
26 juil. 201764,5564,5563,3564,2563,30172 400
25 juil. 201764,5064,9063,9564,3063,34105 200
24 juil. 201762,8064,2062,4564,1063,15133 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