Argo Group Intl Hlds (NY: ARGO )

42.35 USD -0.18 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 42.07 42.75 41.03 42.35 98,319 -0.18(-0.42%)
Nov 24, 2020 42.04 42.74 41.20 42.53 125,023 +1.35(+3.28%)
Nov 23, 2020 40.77 41.36 40.48 41.18 89,197 +0.97(+2.41%)
Nov 20, 2020 39.91 40.54 39.40 40.21 164,200 -0.13(-0.32%)
Nov 19, 2020 41.02 41.27 39.96 40.34 148,709 -1.41(-3.38%)
Nov 18, 2020 42.73 42.95 41.63 41.75 168,032 -0.64(-1.51%)
Nov 17, 2020 41.97 43.00 41.92 42.39 112,606 -0.30(-0.70%)
Nov 16, 2020 42.24 43.12 41.95 42.69 130,461 +1.81(+4.43%)
Nov 13, 2020 40.03 41.50 39.87 40.88 126,400 +1.36(+3.44%)
Nov 12, 2020 39.53 39.58 38.96 39.52 139,359 -0.77(-1.91%)
Nov 11, 2020 41.17 41.17 39.49 40.29 133,793 -1.39(-3.33%)
Nov 10, 2020 39.80 42.20 39.69 41.68 153,479 +2.39(+6.08%)
Nov 09, 2020 39.21 40.78 38.35 39.29 238,933 +2.56(+6.97%)
Nov 06, 2020 37.15 37.20 36.59 36.73 148,100 -0.29(-0.78%)
Nov 05, 2020 36.55 37.44 36.31 37.02 90,144 +0.51(+1.40%)
Nov 04, 2020 37.00 38.09 36.27 36.51 150,060 -1.72(-4.50%)
Nov 03, 2020 38.65 38.66 37.15 38.23 206,156 +0.80(+2.14%)
Nov 02, 2020 36.37 37.54 36.25 37.43 119,096 +1.75(+4.90%)
Oct 30, 2020 36.47 36.47 35.32 35.68 210,200 -0.80(-2.19%)
Oct 29, 2020 35.50 36.73 35.17 36.48 109,210 +0.75(+2.10%)
Oct 28, 2020 35.16 36.17 35.16 35.73 122,330 -0.31(-0.86%)
Oct 27, 2020 37.29 37.39 36.01 36.04 206,980 -1.52(-4.05%)
Oct 26, 2020 37.03 37.84 36.78 37.56 152,756 -0.14(-0.37%)
Oct 23, 2020 37.59 37.79 37.13 37.70 113,000 +0.51(+1.37%)
Oct 22, 2020 36.98 37.25 36.46 37.19 140,739 +0.22(+0.60%)
Oct 21, 2020 36.00 37.20 35.86 36.97 76,959 +1.14(+3.18%)
Oct 20, 2020 35.64 36.15 35.36 35.83 84,642 +0.71(+2.02%)
Oct 19, 2020 35.80 35.85 35.00 35.12 93,069 -0.50(-1.40%)
Oct 16, 2020 35.50 35.94 35.04 35.62 121,500 -0.03(-0.08%)
Oct 15, 2020 35.15 35.73 34.64 35.65 100,339 +0.43(+1.22%)
Oct 14, 2020 35.58 36.13 35.05 35.22 189,215 -0.27(-0.76%)
Oct 13, 2020 37.00 37.13 35.49 35.49 157,600 -1.79(-4.80%)
Oct 12, 2020 36.65 37.74 36.27 37.28 207,103 +0.44(+1.19%)
Oct 09, 2020 37.07 37.28 36.30 36.84 88,000 -0.21(-0.57%)
Oct 08, 2020 36.73 37.52 36.50 37.05 107,500 +0.83(+2.29%)
Oct 07, 2020 35.75 36.35 35.26 36.22 108,638 +0.72(+2.03%)
Oct 06, 2020 36.11 36.35 35.15 35.50 140,697 -0.02(-0.06%)
Oct 05, 2020 35.13 35.68 35.05 35.52 116,365 +0.85(+2.45%)
Oct 02, 2020 33.55 34.93 33.55 34.67 173,500 +0.57(+1.67%)
Oct 01, 2020 34.05 34.63 33.68 34.10 135,317 -0.33(-0.96%)
Sep 30, 2020 34.35 35.18 34.06 34.43 113,440 +0.17(+0.50%)
Sep 29, 2020 34.99 34.99 33.56 34.26 72,741 -0.77(-2.20%)
Sep 28, 2020 34.21 35.38 34.21 35.03 123,789 +1.37(+4.07%)
Sep 25, 2020 33.28 33.83 33.13 33.66 103,800 +0.15(+0.45%)
Sep 24, 2020 32.99 33.78 32.59 33.51 129,066 +0.61(+1.85%)
Sep 23, 2020 34.42 34.85 32.86 32.90 166,008 -1.44(-4.19%)
Sep 22, 2020 34.50 35.18 34.12 34.34 146,320 -0.22(-0.64%)
Sep 21, 2020 34.65 34.87 33.78 34.56 278,394 -1.31(-3.65%)
Sep 18, 2020 36.81 37.78 35.47 35.87 577,100 +0.28(+0.79%)
Sep 17, 2020 34.65 35.77 34.53 35.59 169,012 +0.72(+2.06%)
Sep 16, 2020 35.65 35.65 34.86 34.87 208,616 -0.77(-2.16%)
Sep 15, 2020 35.93 36.22 35.21 35.64 143,631 -0.35(-0.97%)
Sep 14, 2020 35.59 36.28 35.30 35.99 149,241 +0.79(+2.24%)
Sep 11, 2020 35.51 35.68 34.89 35.20 116,900 -0.19(-0.54%)
Sep 10, 2020 36.21 36.33 35.35 35.39 99,975 -0.74(-2.05%)
Sep 09, 2020 36.31 36.75 35.82 36.13 100,682 +0.16(+0.44%)
Sep 08, 2020 36.89 36.89 35.75 35.97 138,916 -1.34(-3.59%)
Sep 04, 2020 37.81 37.81 36.68 37.31 124,500 +0.38(+1.03%)
Sep 03, 2020 37.88 38.60 36.78 36.93 172,424 -0.68(-1.81%)
Sep 02, 2020 37.11 37.90 37.10 37.61 160,750 +0.47(+1.27%)
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.