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 (%)
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%)
May 02, 2011 22.32 23.23 22.28 22.32 122,615 -0.69(-3.00%)
Apr 29, 2011 22.78 23.32 22.58 23.01 171,929 +0.46(+2.05%)
Apr 28, 2011 22.36 23.35 20.87 22.55 322,113 +0.58(+2.62%)
Apr 27, 2011 22.11 22.23 21.62 21.97 187,380 -0.07(-0.33%)
Apr 26, 2011 21.46 22.39 21.01 22.05 179,478 +0.82(+3.86%)
Apr 25, 2011 20.83 21.44 20.71 21.23 81,997 +0.54(+2.59%)
Apr 21, 2011 19.90 20.76 19.77 20.69 136,639 +0.80(+4.04%)
Apr 20, 2011 20.02 20.21 19.63 19.89 102,314 +0.31(+1.58%)
Apr 19, 2011 19.10 19.72 19.10 19.58 90,569 +0.63(+3.30%)
Apr 18, 2011 18.89 19.20 18.67 18.95 58,779 -0.36(-1.85%)
Apr 15, 2011 18.95 19.34 18.77 19.31 53,801 +0.26(+1.36%)
Apr 14, 2011 18.97 19.37 18.52 19.05 55,620 -0.20(-1.05%)
Apr 13, 2011 18.95 19.46 18.21 19.25 110,415 +0.36(+1.89%)
Apr 12, 2011 18.22 19.06 18.16 18.89 91,594 +0.54(+2.92%)
Apr 11, 2011 18.43 18.59 18.02 18.36 54,983 -0.04(-0.22%)
Apr 08, 2011 19.37 19.37 18.14 18.40 147,245 -0.76(-3.94%)
Apr 07, 2011 19.40 19.69 18.91 19.15 65,642 -0.08(-0.42%)
Apr 06, 2011 19.79 19.82 19.17 19.24 100,378 -0.41(-2.07%)
Apr 05, 2011 19.94 20.24 19.59 19.64 83,034 -0.51(-2.54%)
Apr 04, 2011 20.65 20.65 19.95 20.15 122,987 -0.28(-1.35%)
Apr 01, 2011 20.38 20.83 20.14 20.43 155,695 +0.15(+0.76%)
Mar 31, 2011 20.28 20.35 20.04 20.28 88,458 -0.02(-0.08%)
Mar 30, 2011 19.54 20.38 19.54 20.29 215,272 +0.76(+3.91%)
Mar 29, 2011 19.98 19.98 18.95 19.53 200,335 +0.02(+0.13%)
Mar 28, 2011 17.12 19.84 17.12 19.50 435,308 +2.51(+14.77%)
Mar 25, 2011 17.06 17.10 16.56 16.99 93,621 +0.11(+0.67%)
Mar 24, 2011 16.62 17.27 16.43 16.88 62,645 +0.23(+1.37%)
Mar 23, 2011 16.95 16.95 16.47 16.65 42,948 -0.31(-1.82%)
Mar 22, 2011 17.21 17.38 16.87 16.96 32,689 -0.24(-1.42%)
Mar 21, 2011 17.18 17.32 16.87 17.21 100,846 +0.37(+2.22%)
Mar 18, 2011 17.06 17.16 16.72 16.83 89,558 +0.11(+0.63%)
Mar 17, 2011 16.74 16.99 16.59 16.73 44,754 +0.41(+2.49%)
Mar 16, 2011 16.56 17.06 16.08 16.32 70,804 -0.24(-1.47%)
Mar 15, 2011 15.74 16.74 15.56 16.56 89,366 +0.38(+2.36%)
Mar 14, 2011 16.13 16.75 15.99 16.18 25,191 -0.24(-1.48%)
Mar 11, 2011 16.57 17.04 16.39 16.43 72,882 -0.34(-2.03%)
Mar 10, 2011 17.08 17.67 16.46 16.77 60,921 -0.70(-4.00%)
Mar 09, 2011 17.22 17.57 17.22 17.47 37,911 +0.16(+0.94%)
Mar 08, 2011 16.33 17.47 16.21 17.30 82,711 +0.96(+5.87%)
Mar 07, 2011 17.27 17.27 16.08 16.34 73,140 -0.84(-4.92%)
Mar 04, 2011 17.67 17.70 16.34 17.19 78,713 -0.52(-2.94%)
Mar 03, 2011 17.24 17.98 17.16 17.71 195,194 +0.80(+4.71%)
Mar 02, 2011 16.02 17.06 15.99 16.91 135,745 +1.15(+7.32%)
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.