Argo Group Intl Hlds (NY: ARGO )

45.31 USD -0.03 (-0.07%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.33 37.50 36.64 37.14 218,246 -0.25(-0.67%)
Aug 28, 2020 37.46 37.59 36.75 37.39 139,400 +0.27(+0.73%)
Aug 27, 2020 35.73 37.49 35.73 37.12 183,810 +1.32(+3.69%)
Aug 26, 2020 36.00 36.00 35.11 35.80 145,954 -0.36(-1.00%)
Aug 25, 2020 36.03 36.32 35.90 36.16 82,248 +0.36(+1.01%)
Aug 24, 2020 35.09 35.90 34.82 35.80 92,068 +0.98(+2.81%)
Aug 21, 2020 34.63 34.94 34.20 34.82 125,500 -0.11(-0.31%)
Aug 20, 2020 35.00 35.29 34.82 34.93 70,126 -0.65(-1.83%)
Aug 19, 2020 35.65 36.09 35.47 35.58 89,933 -0.10(-0.28%)
Aug 18, 2020 35.76 35.95 35.28 35.68 111,134 +0.34(+0.96%)
Aug 17, 2020 36.31 36.31 34.78 35.34 258,680 -1.04(-2.86%)
Aug 14, 2020 35.57 37.13 35.54 36.38 117,200 +0.36(+1.00%)
Aug 13, 2020 36.57 36.87 35.84 36.02 131,268 -0.44(-1.21%)
Aug 12, 2020 37.33 37.33 36.15 36.46 147,735 -0.08(-0.22%)
Aug 11, 2020 37.57 37.90 36.46 36.54 202,897 +0.03(+0.08%)
Aug 10, 2020 36.00 36.67 35.96 36.51 149,800 +0.86(+2.41%)
Aug 07, 2020 34.14 35.94 34.14 35.65 155,900 +1.16(+3.36%)
Aug 06, 2020 33.40 34.67 33.27 34.49 177,049 +0.98(+2.92%)
Aug 05, 2020 33.79 34.15 33.25 33.51 399,709 +0.23(+0.69%)
Aug 04, 2020 33.82 35.04 32.54 33.28 309,256 -1.46(-4.20%)
Aug 03, 2020 33.86 34.80 33.52 34.74 227,252 +1.23(+3.67%)
Jul 31, 2020 33.04 33.52 32.91 33.51 285,100 +0.23(+0.69%)
Jul 30, 2020 33.91 33.94 33.20 33.28 264,066 -1.62(-4.64%)
Jul 29, 2020 34.24 34.93 34.24 34.90 159,225 +0.49(+1.42%)
Jul 28, 2020 34.03 35.08 34.03 34.41 170,516 -0.03(-0.09%)
Jul 27, 2020 34.10 34.87 33.63 34.44 169,798 +0.20(+0.58%)
Jul 24, 2020 34.66 34.90 34.01 34.24 141,400 -0.25(-0.72%)
Jul 23, 2020 34.24 34.95 34.09 34.49 198,240 +0.33(+0.97%)
Jul 22, 2020 33.64 34.23 33.34 34.16 172,630 -0.02(-0.06%)
Jul 21, 2020 33.56 34.66 33.35 34.18 179,856 +1.06(+3.20%)
Jul 20, 2020 33.73 33.93 32.16 33.12 161,097 -1.09(-3.19%)
Jul 17, 2020 34.86 34.99 34.20 34.21 118,100 -0.62(-1.78%)
Jul 16, 2020 34.20 35.14 34.08 34.83 156,617 +0.21(+0.61%)
Jul 15, 2020 34.51 35.20 34.15 34.62 135,362 +1.31(+3.93%)
Jul 14, 2020 32.61 33.50 32.28 33.31 133,080 +0.83(+2.56%)
Jul 13, 2020 33.74 33.74 32.22 32.48 237,910 -0.67(-2.02%)
Jul 10, 2020 31.34 33.37 31.34 33.15 112,800 +1.92(+6.15%)
Jul 09, 2020 32.66 33.27 31.21 31.23 138,998 -1.68(-5.10%)
Jul 08, 2020 32.49 33.12 31.66 32.91 155,158 +0.35(+1.07%)
Jul 07, 2020 33.33 33.42 32.45 32.56 143,619 -1.29(-3.81%)
Jul 06, 2020 33.99 35.26 33.10 33.85 227,356 +0.10(+0.30%)
Jul 02, 2020 34.84 35.27 33.58 33.75 192,100 -0.02(-0.06%)
Jul 01, 2020 34.91 35.37 33.51 33.77 166,002 -1.06(-3.04%)
Jun 30, 2020 34.72 35.24 34.25 34.83 169,066 -0.12(-0.34%)
Jun 29, 2020 33.15 35.02 32.86 34.95 284,836 +2.40(+7.37%)
Jun 26, 2020 33.83 33.83 31.50 32.55 392,200 -1.33(-3.93%)
Jun 25, 2020 31.43 33.88 31.01 33.88 263,625 +2.38(+7.56%)
Jun 24, 2020 32.33 32.61 31.04 31.50 292,298 -1.24(-3.79%)
Jun 23, 2020 33.11 33.24 32.06 32.74 249,537 +0.24(+0.74%)
Jun 22, 2020 32.59 32.78 31.92 32.50 321,726 -0.45(-1.37%)
Jun 19, 2020 33.57 33.86 32.02 32.95 908,400 -0.40(-1.20%)
Jun 18, 2020 33.12 34.55 32.92 33.35 323,207 -0.25(-0.74%)
Jun 17, 2020 35.04 35.04 33.42 33.60 162,543 -1.52(-4.33%)
Jun 16, 2020 36.02 37.20 34.95 35.12 377,917 +0.55(+1.59%)
Jun 15, 2020 32.58 34.61 32.55 34.57 283,151 +0.50(+1.47%)
Jun 12, 2020 34.94 35.10 32.83 34.07 268,300 +0.74(+2.22%)
Jun 11, 2020 33.35 34.09 33.00 33.33 410,754 -2.04(-5.77%)
Jun 10, 2020 36.57 36.72 35.25 35.37 293,532 -1.61(-4.35%)
Jun 09, 2020 36.97 37.93 36.50 36.98 315,442 -0.94(-2.48%)
Jun 08, 2020 38.22 38.66 37.65 37.92 304,163 +0.94(+2.54%)
Jun 05, 2020 36.86 37.47 35.80 36.98 264,600 +2.24(+6.45%)
Jun 04, 2020 34.61 35.50 33.86 34.74 325,750 +0.13(+0.38%)
Jun 03, 2020 33.38 35.43 33.37 34.61 237,812 +2.24(+6.92%)
Jun 02, 2020 32.30 33.11 31.96 32.37 384,196 +0.75(+2.37%)
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.