Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Railcar Ind (NQ: ARII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.69 15.79 15.23 15.41 82,588 -0.19(-1.20%)
Jan 28, 2011 16.33 16.33 15.51 15.60 97,549 -0.69(-4.24%)
Jan 27, 2011 16.30 16.47 15.93 16.29 88,508 -0.01(-0.05%)
Jan 26, 2011 15.64 16.36 15.62 16.30 92,941 +0.71(+4.53%)
Jan 25, 2011 15.39 15.66 14.91 15.59 72,532 +0.02(+0.10%)
Jan 24, 2011 15.61 15.88 15.49 15.57 51,583 -0.21(-1.34%)
Jan 21, 2011 16.09 16.09 15.65 15.78 60,519 -0.15(-0.92%)
Jan 20, 2011 16.11 16.32 15.89 15.93 40,566 -0.34(-2.10%)
Jan 19, 2011 16.77 16.90 16.19 16.27 71,663 -0.58(-3.47%)
Jan 18, 2011 17.32 17.37 16.55 16.86 57,568 -0.63(-3.58%)
Jan 14, 2011 17.82 17.83 17.43 17.48 69,966 -0.32(-1.82%)
Jan 13, 2011 17.44 17.84 17.44 17.81 50,550 +0.34(+1.95%)
Jan 12, 2011 17.51 17.68 17.38 17.47 27,413 +0.24(+1.37%)
Jan 11, 2011 17.26 17.87 16.96 17.23 129,284 +0.12(+0.71%)
Jan 10, 2011 17.10 17.26 16.86 17.11 39,300 -0.11(-0.61%)
Jan 07, 2011 16.49 17.26 16.38 17.21 100,295 +0.73(+4.44%)
Jan 06, 2011 16.67 16.95 16.20 16.48 75,099 -0.24(-1.46%)
Jan 05, 2011 16.25 16.90 16.04 16.73 85,189 +0.46(+2.85%)
Jan 04, 2011 18.38 18.38 16.17 16.26 179,166 -2.05(-11.18%)
Jan 03, 2011 18.20 18.58 17.99 18.31 36,071 +0.33(+1.85%)
Dec 31, 2010 17.88 18.26 17.80 17.98 27,038 +0.09(+0.50%)
Dec 30, 2010 18.19 18.25 17.86 17.89 31,073 -0.24(-1.30%)
Dec 29, 2010 17.60 18.25 17.48 18.12 38,130 +0.52(+2.95%)
Dec 28, 2010 18.00 18.00 17.53 17.60 32,353 -0.32(-1.77%)
Dec 27, 2010 17.70 18.22 17.47 17.92 74,813 +0.10(+0.55%)
Dec 23, 2010 17.56 17.87 17.56 17.82 72,873 +0.32(+1.81%)
Dec 22, 2010 16.90 17.60 16.77 17.51 68,637 +0.61(+3.61%)
Dec 21, 2010 16.57 17.05 16.32 16.90 92,299 +0.43(+2.61%)
Dec 20, 2010 16.81 16.81 16.03 16.47 110,098 -0.32(-1.89%)
Dec 17, 2010 16.89 17.08 16.47 16.78 127,488 -0.12(-0.72%)
Dec 16, 2010 16.82 17.25 16.43 16.90 53,687 +0.06(+0.39%)
Dec 15, 2010 17.37 17.64 16.53 16.84 92,318 -0.63(-3.58%)
Dec 14, 2010 17.12 17.57 16.95 17.47 98,241 +0.11(+0.61%)
Dec 13, 2010 17.66 17.79 17.27 17.36 53,058 -0.15(-0.84%)
Dec 10, 2010 16.73 17.60 16.60 17.51 71,174 +0.78(+4.66%)
Dec 09, 2010 16.89 16.89 16.58 16.73 90,914 +0.11(+0.64%)
Dec 08, 2010 16.87 17.07 16.36 16.62 156,321 -0.26(-1.54%)
Dec 07, 2010 15.76 17.33 15.48 16.88 267,814 +1.41(+9.14%)
Dec 06, 2010 14.70 15.76 14.66 15.47 335,757 +1.27(+8.92%)
Dec 03, 2010 13.66 14.25 13.46 14.20 114,760 +0.67(+4.99%)
Dec 02, 2010 13.03 13.61 12.78 13.53 64,172 +0.66(+5.11%)
Dec 01, 2010 12.53 12.98 12.32 12.87 67,700 +0.67(+5.53%)
Nov 30, 2010 12.22 12.51 12.01 12.19 59,108 -0.28(-2.22%)
Nov 29, 2010 12.28 12.50 11.89 12.47 24,086 +0.09(+0.72%)
Nov 26, 2010 12.49 12.72 12.38 12.38 9,819 -0.22(-1.74%)
Nov 24, 2010 12.73 12.60 12.60 12.60 71,469 +0.04(+0.32%)
Nov 23, 2010 12.74 12.93 12.36 12.56 124,583 -0.41(-3.19%)
Nov 22, 2010 12.83 13.01 12.54 12.97 39,657 +0.11(+0.82%)
Nov 19, 2010 12.89 13.17 12.76 12.87 46,153 -0.02(-0.13%)
Nov 18, 2010 12.68 13.26 12.68 12.88 77,112 +0.45(+3.59%)
Nov 17, 2010 12.72 12.85 12.42 12.44 52,122 -0.28(-2.23%)
Nov 16, 2010 13.01 13.01 12.42 12.72 47,628 -0.37(-2.79%)
Nov 15, 2010 13.21 13.46 13.05 13.09 70,931 +0.10(+0.75%)
Nov 12, 2010 13.19 13.35 12.82 12.99 52,669 -0.44(-3.27%)
Nov 11, 2010 12.89 13.57 12.89 13.43 49,565 +0.28(+2.16%)
Nov 10, 2010 12.98 13.28 12.43 13.14 46,859 +0.43(+3.39%)
Nov 09, 2010 12.81 13.12 12.61 12.71 57,984 -0.11(-0.89%)
Nov 08, 2010 13.01 13.16 12.70 12.83 72,464 -0.28(-2.11%)
Nov 05, 2010 13.62 13.62 13.03 13.10 76,025 -0.44(-3.24%)
Nov 04, 2010 13.50 13.73 13.30 13.54 92,424 +0.42(+3.22%)
Nov 03, 2010 13.35 13.39 12.92 13.12 49,159 -0.26(-1.94%)
Nov 02, 2010 12.91 13.45 12.65 13.38 81,608 +0.75(+5.92%)
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.