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 (%)
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%)
Oct 01, 2010 12.93 13.02 12.69 12.95 53,789 +0.21(+1.66%)
Sep 30, 2010 13.06 13.11 12.61 12.74 110,820 -0.15(-1.20%)
Sep 29, 2010 13.16 13.16 12.74 12.89 100,346 -0.21(-1.61%)
Sep 28, 2010 12.59 13.14 12.04 13.10 161,592 +0.63(+5.08%)
Sep 27, 2010 10.37 12.49 10.37 12.47 151,257 +1.32(+11.80%)
Sep 24, 2010 10.76 11.27 10.61 11.15 54,564 +0.63(+6.02%)
Sep 23, 2010 10.67 10.92 10.50 10.52 70,917 -0.29(-2.70%)
Sep 22, 2010 11.17 11.34 10.54 10.81 74,142 -0.43(-3.83%)
Sep 21, 2010 11.19 11.61 11.19 11.24 35,839 -0.33(-2.81%)
Sep 20, 2010 11.49 11.75 11.29 11.57 66,898 +0.11(+0.99%)
Sep 17, 2010 11.98 11.98 11.19 11.45 92,304 -0.16(-1.40%)
Sep 15, 2010 10.63 11.84 10.63 11.62 102,116 +0.89(+8.25%)
Sep 14, 2010 10.59 10.80 10.46 10.73 46,468 +0.14(+1.30%)
Sep 13, 2010 10.29 10.68 10.29 10.59 63,281 +0.39(+3.82%)
Sep 10, 2010 10.38 10.38 10.15 10.20 30,454 -0.07(-0.71%)
Sep 09, 2010 10.56 10.66 10.19 10.28 50,469 -0.11(-1.09%)
Sep 08, 2010 10.50 10.52 10.23 10.39 40,164 +0.14(+1.35%)
Sep 07, 2010 10.39 10.42 10.11 10.25 48,018 -0.24(-2.25%)
Sep 03, 2010 10.55 10.68 10.17 10.49 53,211 +0.15(+1.49%)
Sep 02, 2010 9.959 10.42 9.732 10.33 85,116 +0.30(+3.00%)
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.