Argo Group Intl Hlds (NY: ARGO )

45.31 USD -0.03 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.69 69.62 68.54 69.32 160,200 +0.51(+0.74%)
Nov 29, 2018 68.27 69.14 68.01 68.81 83,467 -0.32(-0.46%)
Nov 28, 2018 66.91 69.48 66.53 69.13 139,789 +2.48(+3.72%)
Nov 27, 2018 66.66 67.32 66.39 66.65 136,544 -0.35(-0.52%)
Nov 26, 2018 67.70 67.96 66.74 67.00 235,464 -0.22(-0.33%)
Nov 23, 2018 66.54 68.09 66.54 67.22 46,400 +0.22(+0.33%)
Nov 21, 2018 67.00 67.00 67.00 0 +0.00(+0.00%)
Nov 20, 2018 66.88 67.64 66.61 67.00 200,900 -0.65(-0.96%)
Nov 19, 2018 68.04 68.54 67.39 67.65 180,253 -0.50(-0.73%)
Nov 16, 2018 66.97 68.48 66.97 68.15 157,100 +0.63(+0.93%)
Nov 15, 2018 65.11 67.55 65.11 67.52 77,903 +2.07(+3.16%)
Nov 14, 2018 65.96 67.30 64.37 65.45 101,190 -0.11(-0.17%)
Nov 13, 2018 65.60 66.27 65.11 65.56 65,173 -0.14(-0.21%)
Nov 12, 2018 66.58 67.18 65.56 65.70 100,123 -0.99(-1.48%)
Nov 09, 2018 69.04 69.24 66.47 66.69 89,500 -2.98(-4.28%)
Nov 08, 2018 68.63 69.77 68.34 69.67 85,101 +0.98(+1.43%)
Nov 07, 2018 66.84 68.92 65.89 68.69 92,786 +2.25(+3.39%)
Nov 06, 2018 62.14 67.59 62.14 66.44 123,139 +5.20(+8.49%)
Nov 05, 2018 61.65 62.71 61.12 61.24 81,295 -0.46(-0.75%)
Nov 02, 2018 61.76 62.81 60.92 61.70 108,000 +0.17(+0.28%)
Nov 01, 2018 61.84 62.06 61.04 61.53 67,696 -0.08(-0.13%)
Oct 31, 2018 62.89 63.49 61.58 61.61 75,053 -0.98(-1.57%)
Oct 30, 2018 61.71 62.78 61.06 62.59 69,367 +1.19(+1.94%)
Oct 29, 2018 61.72 62.10 60.84 61.40 81,186 +0.51(+0.84%)
Oct 26, 2018 60.74 61.61 59.87 60.89 101,000 -0.11(-0.18%)
Oct 25, 2018 60.44 61.39 60.15 61.00 79,198 +1.00(+1.67%)
Oct 24, 2018 59.97 60.82 59.81 60.00 104,023 -0.25(-0.41%)
Oct 23, 2018 59.28 60.60 59.28 60.25 161,710 +0.13(+0.22%)
Oct 22, 2018 60.12 60.77 59.92 60.12 61,355 -0.06(-0.10%)
Oct 19, 2018 59.60 60.77 58.42 60.18 90,800 -0.31(-0.51%)
Oct 18, 2018 60.16 61.02 59.87 60.49 66,001 +0.10(+0.17%)
Oct 17, 2018 60.78 61.10 59.56 60.39 69,941 +0.01(+0.02%)
Oct 16, 2018 59.51 60.53 58.93 60.38 104,690 +1.18(+1.99%)
Oct 15, 2018 59.44 59.84 59.13 59.20 79,841 -0.33(-0.55%)
Oct 12, 2018 60.93 60.93 59.20 59.53 102,700 -0.58(-0.96%)
Oct 11, 2018 61.09 61.23 59.99 60.11 68,296 -1.12(-1.83%)
Oct 10, 2018 62.93 63.49 61.22 61.23 69,969 -1.84(-2.92%)
Oct 09, 2018 62.46 63.59 62.46 63.07 47,228 +0.61(+0.98%)
Oct 08, 2018 62.51 62.72 62.22 62.46 40,491 -0.22(-0.35%)
Oct 05, 2018 62.52 63.34 62.33 62.68 50,500 +0.06(+0.10%)
Oct 04, 2018 63.03 64.02 62.09 62.62 44,662 -0.34(-0.54%)
Oct 03, 2018 62.59 63.08 62.05 62.96 52,913 +0.69(+1.11%)
Oct 02, 2018 62.04 62.41 62.04 62.27 63,852 +0.84(+1.37%)
Oct 01, 2018 63.10 63.22 61.24 61.43 66,178 -1.62(-2.57%)
Sep 28, 2018 61.90 63.25 61.60 63.05 76,300 +1.10(+1.78%)
Sep 27, 2018 61.83 62.15 61.45 61.95 51,132 +0.00(+0.00%)
Sep 26, 2018 62.10 62.50 61.80 61.95 79,597 -0.20(-0.32%)
Sep 25, 2018 61.85 62.55 61.85 62.15 63,432 +0.05(+0.08%)
Sep 24, 2018 61.20 62.15 61.10 62.10 95,036 +0.60(+0.98%)
Sep 21, 2018 60.10 61.55 60.05 61.50 289,700 +1.30(+2.16%)
Sep 20, 2018 59.70 60.30 59.60 60.20 56,163 +0.70(+1.18%)
Sep 19, 2018 59.86 60.25 59.35 59.50 71,389 -0.45(-0.75%)
Sep 18, 2018 60.70 60.70 59.95 59.95 55,287 -0.65(-1.07%)
Sep 17, 2018 61.85 61.97 60.40 60.60 59,794 -1.15(-1.86%)
Sep 14, 2018 61.28 61.90 61.28 61.75 90,700 +0.40(+0.65%)
Sep 13, 2018 60.99 61.50 60.85 61.35 81,728 +0.55(+0.90%)
Sep 12, 2018 61.15 61.20 60.50 60.80 97,344 -0.50(-0.82%)
Sep 11, 2018 62.05 62.15 61.25 61.30 98,130 -0.95(-1.53%)
Sep 10, 2018 63.25 63.25 62.10 62.25 46,547 -0.70(-1.11%)
Sep 07, 2018 63.10 63.30 62.79 62.95 47,600 -0.30(-0.47%)
Sep 06, 2018 63.65 63.90 63.20 63.25 54,004 -0.25(-0.39%)
Sep 05, 2018 63.55 64.03 63.20 63.50 34,074 -0.05(-0.08%)
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.