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 (%)
Jul 29, 2011 18.81 19.36 18.24 19.00 90,389 -0.17(-0.89%)
Jul 28, 2011 18.33 20.18 18.33 19.17 243,054 +1.03(+5.69%)
Jul 27, 2011 18.32 18.89 17.86 18.14 173,928 -0.42(-2.28%)
Jul 26, 2011 18.69 18.98 18.04 18.56 160,599 -0.02(-0.09%)
Jul 25, 2011 18.38 18.64 18.04 18.58 178,168 -0.11(-0.61%)
Jul 22, 2011 18.81 18.97 18.38 18.69 97,898 -0.23(-1.20%)
Jul 21, 2011 19.33 19.33 18.78 18.92 115,653 -0.28(-1.48%)
Jul 20, 2011 19.42 19.95 19.16 19.20 30,340 -0.20(-1.05%)
Jul 19, 2011 18.97 19.41 18.82 19.41 55,947 +0.70(+3.73%)
Jul 18, 2011 19.24 19.24 18.44 18.71 76,203 -0.65(-3.36%)
Jul 15, 2011 19.53 19.62 19.07 19.36 69,270 -0.05(-0.25%)
Jul 14, 2011 19.98 20.08 19.12 19.41 53,307 -0.54(-2.73%)
Jul 13, 2011 19.50 20.28 19.50 19.95 40,824 +0.49(+2.50%)
Jul 12, 2011 19.48 19.87 19.28 19.46 40,949 -0.15(-0.79%)
Jul 11, 2011 20.37 20.50 19.42 19.62 54,536 -1.21(-5.81%)
Jul 08, 2011 20.44 21.36 20.09 20.83 145,474 -0.13(-0.62%)
Jul 07, 2011 20.58 21.50 20.58 20.96 92,441 +0.65(+3.20%)
Jul 06, 2011 19.77 20.56 19.54 20.31 82,934 +0.43(+2.17%)
Jul 05, 2011 19.93 19.96 19.47 19.88 80,742 -0.05(-0.24%)
Jul 01, 2011 19.07 20.10 18.76 19.93 91,875 +0.88(+4.61%)
Jun 30, 2011 18.19 19.22 18.19 19.05 103,239 +0.86(+4.73%)
Jun 29, 2011 18.28 18.46 17.56 18.19 75,366 +0.00(+0.00%)
Jun 28, 2011 17.42 18.62 17.17 18.19 141,181 +0.85(+4.92%)
Jun 27, 2011 16.83 17.54 16.51 17.34 94,986 +0.45(+2.69%)
Jun 24, 2011 16.47 16.90 16.29 16.88 212,268 +0.47(+2.87%)
Jun 23, 2011 16.32 16.50 15.85 16.41 62,405 -0.28(-1.66%)
Jun 22, 2011 17.21 17.77 16.67 16.69 123,037 -0.55(-3.20%)
Jun 21, 2011 16.47 17.47 16.38 17.24 98,308 +0.97(+5.94%)
Jun 20, 2011 16.02 16.31 15.50 16.27 64,332 +0.71(+4.54%)
Jun 17, 2011 15.91 16.19 15.41 15.56 71,476 -0.13(-0.83%)
Jun 16, 2011 16.22 16.99 15.35 15.69 85,242 -0.50(-3.11%)
Jun 15, 2011 16.28 16.77 15.97 16.20 66,366 -0.45(-2.68%)
Jun 14, 2011 16.00 16.69 16.00 16.64 60,796 +1.01(+6.44%)
Jun 13, 2011 16.61 16.61 15.50 15.64 150,374 -0.77(-4.70%)
Jun 10, 2011 16.85 17.74 16.34 16.41 48,633 -0.63(-3.72%)
Jun 09, 2011 17.10 17.63 16.84 17.04 59,637 +0.06(+0.33%)
Jun 08, 2011 17.10 17.61 16.88 16.99 57,168 -0.10(-0.57%)
Jun 07, 2011 17.82 18.53 17.03 17.08 105,488 -0.50(-2.82%)
Jun 06, 2011 18.33 18.54 17.36 17.58 76,346 -0.65(-3.56%)
Jun 03, 2011 17.82 18.62 17.80 18.23 90,402 +0.13(+0.72%)
May 24, 2011 17.95 18.49 17.87 18.10 82,222 +0.23(+1.27%)
May 23, 2011 18.26 18.26 17.50 17.87 91,714 -0.70(-3.76%)
May 20, 2011 18.70 18.94 18.37 18.57 43,536 -0.28(-1.49%)
May 19, 2011 19.31 19.42 18.77 18.85 57,642 -0.25(-1.30%)
May 18, 2011 18.23 19.13 18.16 19.10 49,304 +0.93(+5.14%)
May 17, 2011 17.90 18.32 17.87 18.16 62,993 +0.08(+0.45%)
May 16, 2011 18.38 19.18 18.07 18.08 121,378 -0.59(-3.18%)
May 13, 2011 19.50 19.76 18.66 18.68 56,493 -0.89(-4.57%)
May 12, 2011 20.06 20.44 19.41 19.57 124,343 -0.71(-3.52%)
May 11, 2011 20.91 20.96 19.94 20.28 88,080 -0.82(-3.89%)
May 10, 2011 20.06 21.32 20.06 21.10 153,825 +1.24(+6.26%)
May 09, 2011 19.28 19.88 19.28 19.86 98,989 +0.51(+2.64%)
May 06, 2011 20.24 20.34 19.14 19.35 121,993 -0.48(-2.42%)
May 05, 2011 19.93 20.71 19.58 19.83 208,760 -0.28(-1.41%)
May 04, 2011 21.62 21.67 20.11 20.11 158,824 -1.41(-6.53%)
May 03, 2011 22.28 22.36 21.43 21.52 126,660 -0.80(-3.60%)
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.