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, 2011 18.47 19.80 18.12 19.33 149,146 +1.49(+8.33%)
Nov 29, 2011 17.36 17.85 16.95 17.84 97,956 +0.49(+2.81%)
Nov 28, 2011 16.92 17.64 16.67 17.35 84,233 +1.32(+8.26%)
Nov 25, 2011 16.64 16.83 16.03 16.03 39,904 -0.72(-4.32%)
Nov 23, 2011 17.44 17.49 16.69 16.75 73,367 -0.76(-4.32%)
Nov 22, 2011 18.15 18.25 17.33 17.51 73,643 -0.64(-3.54%)
Nov 21, 2011 18.52 18.66 18.01 18.15 52,419 -0.97(-5.06%)
Nov 18, 2011 19.52 19.90 19.08 19.11 73,634 -0.20(-1.01%)
Nov 17, 2011 20.38 20.56 19.17 19.31 72,765 -1.06(-5.22%)
Nov 16, 2011 19.82 21.33 19.69 20.37 105,584 +0.07(+0.32%)
Nov 15, 2011 19.97 20.54 19.41 20.31 78,463 +0.09(+0.44%)
Nov 14, 2011 20.36 20.45 19.83 20.22 62,619 -0.24(-1.19%)
Nov 11, 2011 19.52 20.47 19.44 20.46 103,640 +1.26(+6.56%)
Nov 10, 2011 19.15 19.73 19.14 19.20 98,670 +0.50(+2.69%)
Nov 09, 2011 19.47 20.03 18.67 18.70 149,410 -1.56(-7.70%)
Nov 08, 2011 19.65 20.37 19.41 20.26 72,377 +0.86(+4.44%)
Nov 07, 2011 19.82 19.85 19.33 19.40 123,011 -0.41(-2.09%)
Nov 04, 2011 19.50 19.96 18.81 19.81 74,629 +0.15(+0.78%)
Nov 03, 2011 18.94 19.76 18.28 19.66 249,211 +1.15(+6.19%)
Nov 02, 2011 17.94 18.56 17.73 18.51 171,998 +1.05(+6.00%)
Nov 01, 2011 16.83 18.04 16.64 17.47 171,144 -0.45(-2.54%)
Oct 31, 2011 18.29 18.56 17.74 17.92 209,928 -0.88(-4.67%)
Oct 28, 2011 18.49 19.20 18.49 18.80 119,809 +0.10(+0.52%)
Oct 27, 2011 18.07 19.48 17.95 18.70 217,478 +1.09(+6.18%)
Oct 26, 2011 17.15 17.74 16.77 17.61 157,685 +0.93(+5.55%)
Oct 25, 2011 16.57 17.42 16.23 16.69 92,323 -0.14(-0.82%)
Oct 24, 2011 16.23 16.94 16.23 16.82 150,278 +0.74(+4.60%)
Oct 21, 2011 16.36 16.38 15.75 16.08 109,315 +0.11(+0.66%)
Oct 20, 2011 16.24 16.24 15.26 15.98 94,338 -0.25(-1.55%)
Oct 19, 2011 16.12 16.86 15.85 16.23 265,656 +0.11(+0.65%)
Oct 18, 2011 15.50 16.34 15.37 16.12 131,060 +0.74(+4.80%)
Oct 17, 2011 15.52 15.64 15.15 15.39 161,785 -0.37(-2.37%)
Oct 14, 2011 15.16 15.83 15.05 15.76 72,980 +0.95(+6.42%)
Oct 13, 2011 14.48 14.86 13.92 14.81 50,736 +0.13(+0.89%)
Oct 12, 2011 15.01 15.15 14.60 14.68 119,052 -0.15(-1.04%)
Oct 11, 2011 14.78 15.00 14.65 14.83 51,572 -0.18(-1.19%)
Oct 10, 2011 14.40 15.03 14.25 15.01 101,539 +1.08(+7.76%)
Oct 07, 2011 14.55 14.70 13.75 13.93 71,988 -0.49(-3.38%)
Oct 06, 2011 14.26 14.42 13.68 14.42 148,581 +0.70(+5.09%)
Oct 05, 2011 13.33 13.95 13.07 13.72 89,286 +0.39(+2.92%)
Oct 04, 2011 11.77 13.44 11.77 13.33 129,518 +1.40(+11.71%)
Oct 03, 2011 12.23 13.34 11.83 11.93 143,908 -0.56(-4.49%)
Sep 30, 2011 12.96 13.23 12.46 12.49 68,588 -0.83(-6.22%)
Sep 29, 2011 12.42 13.35 12.42 13.32 83,259 +1.45(+12.17%)
Sep 28, 2011 12.37 12.66 11.86 11.88 73,513 -0.46(-3.75%)
Sep 27, 2011 12.68 12.84 12.23 12.34 191,225 +0.11(+0.86%)
Sep 26, 2011 12.57 12.62 12.00 12.23 138,028 -0.08(-0.66%)
Sep 23, 2011 11.88 12.72 11.88 12.31 117,518 +0.44(+3.69%)
Sep 22, 2011 12.17 12.29 11.38 11.88 190,716 -0.69(-5.49%)
Sep 21, 2011 13.40 13.41 12.49 12.57 198,410 -0.85(-6.36%)
Sep 20, 2011 14.19 14.70 13.41 13.42 85,090 -0.68(-4.84%)
Sep 19, 2011 14.15 14.33 13.83 14.10 41,262 -0.56(-3.82%)
Sep 16, 2011 14.41 14.71 14.09 14.66 57,839 +0.37(+2.62%)
Sep 15, 2011 14.42 14.57 13.90 14.29 67,267 -0.13(-0.90%)
Sep 14, 2011 14.38 14.72 13.45 14.42 91,907 +0.33(+2.36%)
Sep 13, 2011 13.40 14.26 13.20 14.09 59,883 +0.80(+6.05%)
Sep 12, 2011 12.62 13.33 12.62 13.28 78,447 +0.30(+2.32%)
Sep 09, 2011 13.18 13.28 12.69 12.98 121,886 -0.31(-2.32%)
Sep 08, 2011 13.64 13.76 13.10 13.29 60,045 -0.35(-2.56%)
Sep 07, 2011 13.06 13.71 12.95 13.64 66,373 +0.81(+6.33%)
Sep 06, 2011 12.38 12.96 12.37 12.83 124,956 -0.24(-1.86%)
Sep 02, 2011 13.57 13.82 12.94 13.07 75,890 -0.93(-6.62%)
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.