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 (%)
Jun 28, 2013 27.44 28.42 27.26 27.80 749,803 +0.37(+1.36%)
Jun 27, 2013 26.68 27.51 26.58 27.43 0 +1.14(+4.36%)
Jun 26, 2013 26.39 26.52 26.07 26.29 220,025 +0.40(+1.54%)
Jun 25, 2013 25.55 26.05 25.36 25.89 0 +0.67(+2.67%)
Jun 24, 2013 25.64 25.74 24.78 25.22 0 -0.79(-3.03%)
Jun 21, 2013 26.99 27.20 25.51 26.00 362,787 -0.83(-3.09%)
Jun 20, 2013 27.02 27.12 26.45 26.83 0 -0.61(-2.24%)
Jun 19, 2013 28.03 28.03 27.43 27.45 0 -0.58(-2.07%)
Jun 18, 2013 27.47 28.19 27.38 28.03 0 +0.65(+2.36%)
Jun 17, 2013 27.52 27.55 27.08 27.38 0 +0.11(+0.40%)
Jun 14, 2013 27.61 27.76 27.03 27.27 0 -0.35(-1.26%)
Jun 13, 2013 26.97 27.71 26.59 27.62 299,257 +0.72(+2.68%)
Jun 12, 2013 28.11 28.32 26.83 26.90 399,987 -0.87(-3.14%)
Jun 11, 2013 28.13 28.46 27.69 27.77 303,738 -0.67(-2.34%)
Jun 10, 2013 27.94 28.73 27.60 28.44 0 +0.86(+3.10%)
Jun 07, 2013 27.22 27.71 27.19 27.58 0 +0.51(+1.89%)
Jun 06, 2013 26.64 27.08 26.55 27.07 124,582 +0.42(+1.58%)
Jun 05, 2013 27.47 27.50 26.57 26.65 0 -0.85(-3.08%)
Jun 04, 2013 27.67 28.00 27.17 27.50 0 -0.22(-0.80%)
Jun 03, 2013 28.04 28.32 27.27 27.72 340,348 -0.27(-0.97%)
May 31, 2013 28.41 28.74 28.00 28.00 384,872 -0.49(-1.73%)
May 30, 2013 27.95 28.83 27.84 28.49 386,274 +0.72(+2.61%)
May 29, 2013 27.90 28.25 27.40 27.76 453,654 +0.19(+0.69%)
May 28, 2013 28.10 28.41 27.16 27.57 412,449 +0.16(+0.60%)
May 24, 2013 27.61 27.85 27.15 27.41 0 -0.23(-0.83%)
May 23, 2013 27.42 27.69 26.39 27.64 0 -0.12(-0.42%)
May 22, 2013 28.83 29.01 27.64 27.76 0 -0.96(-3.33%)
May 21, 2013 28.40 28.90 28.28 28.71 0 +0.44(+1.54%)
May 20, 2013 28.47 28.82 28.09 28.27 0 -0.25(-0.87%)
May 17, 2013 28.87 29.30 28.42 28.52 0 -0.19(-0.66%)
May 16, 2013 29.44 29.55 28.59 28.71 364,974 -0.83(-2.81%)
May 15, 2013 29.50 29.77 29.17 29.54 0 +1.06(+3.73%)
May 13, 2013 28.69 29.07 28.11 28.48 0 -0.40(-1.40%)
May 10, 2013 29.20 29.43 28.65 28.88 0 -0.31(-1.07%)
May 09, 2013 29.86 30.14 29.06 29.20 0 -0.82(-2.72%)
May 08, 2013 29.52 30.05 29.52 30.01 0 +0.30(+1.00%)
May 07, 2013 29.33 29.76 29.11 29.72 0 +0.35(+1.21%)
May 06, 2013 29.39 29.75 29.02 29.36 0 -0.02(-0.08%)
May 03, 2013 29.02 29.91 28.91 29.39 0 +0.90(+3.15%)
May 02, 2013 28.04 28.88 27.91 28.49 0 +0.71(+2.55%)
May 01, 2013 29.41 29.56 27.76 27.78 0 -1.62(-5.52%)
Apr 30, 2013 28.41 29.58 28.41 29.40 0 +0.92(+3.24%)
Apr 29, 2013 29.36 29.51 28.41 28.48 585,949 -0.93(-3.16%)
Apr 26, 2013 29.44 29.49 28.98 29.41 446,178 +0.09(+0.31%)
Apr 25, 2013 31.39 31.39 29.02 29.32 1,348,608 -4.32(-12.85%)
Apr 24, 2013 33.36 33.92 33.19 33.64 318,332 +0.33(+0.99%)
Apr 23, 2013 32.94 33.56 32.81 33.31 205,610 +0.66(+2.02%)
Apr 22, 2013 32.61 33.07 31.82 32.66 175,759 +0.09(+0.28%)
Apr 19, 2013 32.47 32.94 32.03 32.56 125,347 +0.34(+1.05%)
Apr 18, 2013 32.78 33.28 32.05 32.23 179,102 -0.52(-1.58%)
Apr 17, 2013 33.32 34.58 32.59 32.75 288,494 -1.14(-3.35%)
Apr 16, 2013 32.73 34.54 32.54 33.88 335,388 +1.74(+5.40%)
Apr 15, 2013 34.01 34.39 31.91 32.14 388,488 -2.25(-6.54%)
Apr 12, 2013 35.00 35.50 33.89 34.39 218,562 -0.75(-2.13%)
Apr 11, 2013 35.79 36.03 35.04 35.14 239,172 -0.63(-1.75%)
Apr 10, 2013 34.84 35.85 34.84 35.77 207,018 +0.99(+2.84%)
Apr 09, 2013 34.80 35.15 34.35 34.78 215,722 +0.16(+0.45%)
Apr 08, 2013 33.83 34.67 33.40 34.62 275,792 +1.05(+3.11%)
Apr 05, 2013 33.10 33.72 32.32 33.58 185,941 -0.21(-0.63%)
Apr 04, 2013 33.35 34.00 33.17 33.79 254,806 +0.39(+1.16%)
Apr 03, 2013 36.36 36.46 32.53 33.40 885,458 -2.87(-7.92%)
Apr 02, 2013 37.18 37.18 36.13 36.28 363,560 -0.16(-0.43%)
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.