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 (%)
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%)
Nov 01, 2010 12.58 12.82 12.27 12.63 67,958 +0.11(+0.91%)
Oct 29, 2010 12.75 12.76 12.02 12.52 132,656 -0.37(-2.84%)
Oct 28, 2010 13.81 13.81 12.13 12.88 146,675 -0.98(-7.09%)
Oct 27, 2010 14.22 14.23 13.40 13.87 51,792 -0.79(-5.38%)
Oct 25, 2010 14.70 14.94 14.59 14.65 69,256 +0.10(+0.67%)
Oct 22, 2010 14.31 14.67 14.01 14.56 73,553 +0.30(+2.11%)
Oct 21, 2010 14.51 14.75 13.78 14.26 70,117 -0.18(-1.24%)
Oct 20, 2010 13.92 14.76 13.76 14.44 33,511 +0.57(+4.10%)
Oct 19, 2010 13.87 14.15 13.56 13.87 50,911 -0.37(-2.62%)
Oct 18, 2010 14.29 14.59 14.15 14.24 40,228 +0.05(+0.34%)
Oct 15, 2010 14.87 14.87 14.07 14.19 85,049 -0.37(-2.57%)
Oct 14, 2010 14.91 15.02 14.19 14.57 65,758 -0.32(-2.18%)
Oct 13, 2010 14.32 15.03 14.16 14.89 109,375 +0.80(+5.65%)
Oct 12, 2010 14.22 14.38 13.96 14.09 55,768 -0.24(-1.70%)
Oct 11, 2010 14.06 14.52 13.92 14.34 83,805 +0.21(+1.50%)
Oct 08, 2010 13.66 14.22 13.53 14.13 74,555 +0.51(+3.76%)
Oct 07, 2010 13.97 14.00 13.61 13.61 78,496 -0.14(-1.00%)
Oct 06, 2010 13.25 13.91 13.22 13.75 78,967 +0.34(+2.54%)
Oct 05, 2010 12.92 13.44 12.22 13.41 74,673 +0.76(+6.04%)
Oct 04, 2010 12.92 13.13 12.57 12.65 75,786 -0.30(-2.32%)
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.