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, 2007 16.34 16.76 15.55 15.64 258,290 -0.89(-5.36%)
Dec 28, 2007 16.79 17.25 16.29 16.52 154,231 -0.14(-0.83%)
Dec 27, 2007 16.77 17.44 16.56 16.66 269,847 -0.08(-0.49%)
Dec 26, 2007 16.63 16.93 16.25 16.74 132,300 +0.07(+0.39%)
Dec 24, 2007 16.42 16.68 16.00 16.68 133,451 +0.37(+2.29%)
Dec 21, 2007 16.90 16.92 16.00 16.30 413,068 -0.32(-1.91%)
Dec 20, 2007 16.82 16.95 16.25 16.62 187,316 -0.20(-1.16%)
Dec 19, 2007 16.15 16.93 15.89 16.82 336,652 +0.57(+3.50%)
Dec 18, 2007 15.47 16.25 15.33 16.25 401,855 +0.93(+6.10%)
Dec 17, 2007 15.23 15.82 15.03 15.31 287,837 -0.11(-0.74%)
Dec 14, 2007 15.41 15.80 15.03 15.43 284,561 -0.23(-1.45%)
Dec 13, 2007 14.74 15.66 14.46 15.65 335,167 +0.80(+5.36%)
Dec 12, 2007 15.52 15.93 14.38 14.86 356,876 -0.08(-0.54%)
Dec 11, 2007 15.22 15.92 14.89 14.94 582,471 -0.29(-1.92%)
Dec 10, 2007 14.71 16.43 14.65 15.23 925,631 +0.67(+4.57%)
Dec 07, 2007 13.72 14.57 13.72 14.57 485,867 +0.85(+6.22%)
Dec 06, 2007 13.18 13.79 12.88 13.71 404,801 +0.53(+4.01%)
Dec 05, 2007 13.00 13.30 12.92 13.18 243,790 +0.39(+3.05%)
Dec 04, 2007 12.91 12.93 12.53 12.79 263,249 -0.19(-1.44%)
Dec 03, 2007 12.53 13.59 12.53 12.98 459,191 +0.49(+3.90%)
Nov 30, 2007 12.52 12.63 12.27 12.49 342,589 +0.17(+1.38%)
Nov 29, 2007 12.52 12.67 12.21 12.32 274,063 -0.24(-1.94%)
Nov 28, 2007 12.23 12.59 12.12 12.57 355,519 +0.45(+3.69%)
Nov 27, 2007 12.76 12.90 11.95 12.12 496,807 -0.51(-4.05%)
Nov 26, 2007 12.99 13.19 12.62 12.63 398,197 -0.22(-1.71%)
Nov 23, 2007 12.44 12.98 12.27 12.85 159,476 +0.59(+4.84%)
Nov 21, 2007 11.92 12.33 11.90 12.26 242,777 +0.13(+1.07%)
Nov 20, 2007 12.48 12.75 12.02 12.13 458,232 -0.04(-0.33%)
Nov 19, 2007 12.92 12.98 11.78 12.17 483,304 -0.86(-6.61%)
Nov 16, 2007 13.00 13.14 12.40 13.03 665,780 +1.28(+10.93%)
Nov 15, 2007 12.30 12.30 11.60 11.75 421,264 -0.41(-3.41%)
Nov 14, 2007 12.51 12.54 12.09 12.16 394,986 -0.27(-2.16%)
Nov 13, 2007 11.78 12.55 11.54 12.43 489,149 +0.80(+6.92%)
Nov 12, 2007 11.54 11.97 11.37 11.62 530,575 +0.09(+0.77%)
Nov 09, 2007 11.70 11.93 11.41 11.54 477,600 -0.65(-5.33%)
Nov 08, 2007 14.69 14.69 10.52 12.19 2,504,125 -3.44(-22.00%)
Nov 07, 2007 16.61 16.65 15.04 15.62 376,156 -0.93(-5.64%)
Nov 06, 2007 16.63 16.64 16.25 16.56 154,048 +0.05(+0.30%)
Nov 05, 2007 16.83 17.16 16.40 16.51 195,116 -0.22(-1.31%)
Nov 02, 2007 17.48 17.63 16.64 16.73 371,598 -0.49(-2.83%)
Nov 01, 2007 18.35 18.36 17.18 17.21 329,311 -1.18(-6.40%)
Oct 31, 2007 18.08 18.52 17.48 18.39 283,970 +0.53(+2.96%)
Oct 30, 2007 17.03 18.12 16.83 17.86 223,084 +0.71(+4.12%)
Oct 29, 2007 17.21 17.35 16.82 17.16 155,828 +0.07(+0.38%)
Oct 26, 2007 17.10 17.12 16.73 17.09 126,081 +0.19(+1.11%)
Oct 25, 2007 17.18 17.22 16.82 16.90 95,944 -0.26(-1.51%)
Oct 24, 2007 16.99 17.24 16.75 17.16 178,773 +0.07(+0.38%)
Oct 23, 2007 16.45 17.16 16.36 17.10 244,110 +0.72(+4.41%)
Oct 22, 2007 16.43 16.66 16.13 16.38 171,480 -0.11(-0.64%)
Oct 19, 2007 16.48 17.12 16.41 16.48 553,996 -0.02(-0.10%)
Oct 18, 2007 16.70 16.95 16.45 16.50 240,306 -0.26(-1.55%)
Oct 17, 2007 17.38 17.51 16.62 16.76 267,131 -0.38(-2.23%)
Oct 16, 2007 17.21 17.28 16.99 17.14 196,046 -0.15(-0.85%)
Oct 15, 2007 17.46 17.73 17.24 17.29 174,027 -0.31(-1.75%)
Oct 12, 2007 17.65 17.73 17.21 17.60 292,543 -0.12(-0.69%)
Oct 11, 2007 18.13 18.25 17.51 17.72 230,905 -0.32(-1.80%)
Oct 10, 2007 18.88 19.05 17.90 18.04 282,960 -0.93(-4.88%)
Oct 09, 2007 18.94 19.22 18.78 18.97 147,012 +0.12(+0.65%)
Oct 08, 2007 19.16 19.31 18.78 18.85 117,762 -0.45(-2.36%)
Oct 05, 2007 18.58 19.56 18.52 19.30 235,437 +0.88(+4.76%)
Oct 04, 2007 18.51 18.60 18.28 18.42 148,983 +0.07(+0.40%)
Oct 03, 2007 18.67 18.72 18.23 18.35 167,302 -0.37(-2.00%)
Oct 02, 2007 18.44 18.93 18.24 18.72 259,080 +0.34(+1.86%)
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.