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 (%)
Jul 31, 2012 23.85 24.94 23.85 24.72 170,675 +0.79(+3.29%)
Jul 30, 2012 23.72 24.34 22.98 23.93 190,097 -0.09(-0.37%)
Jul 27, 2012 21.58 24.26 21.57 24.02 378,393 +2.74(+12.86%)
Jul 26, 2012 21.10 21.89 20.92 21.28 288,745 +0.51(+2.46%)
Jul 25, 2012 21.07 21.20 20.50 20.77 75,287 +0.11(+0.51%)
Jul 24, 2012 20.47 20.85 20.45 20.67 79,388 +0.34(+1.68%)
Jul 23, 2012 20.26 20.51 20.15 20.32 44,138 -0.47(-2.27%)
Jul 20, 2012 20.76 21.07 20.15 20.80 76,947 -0.11(-0.54%)
Jul 19, 2012 21.36 21.41 20.76 20.91 50,144 -0.41(-1.91%)
Jul 18, 2012 20.97 21.71 20.97 21.32 39,446 +0.32(+1.51%)
Jul 17, 2012 21.92 21.92 20.91 21.00 48,309 -0.85(-3.90%)
Jul 16, 2012 21.26 21.95 21.04 21.85 94,352 +0.45(+2.09%)
Jul 13, 2012 19.85 21.49 19.83 21.41 112,365 +1.58(+7.99%)
Jul 12, 2012 19.53 19.98 18.89 19.82 65,689 +0.02(+0.12%)
Jul 11, 2012 20.91 20.95 19.24 19.80 136,980 -1.08(-5.18%)
Jul 10, 2012 21.35 21.48 20.78 20.88 48,930 -0.24(-1.15%)
Jul 09, 2012 21.13 21.20 20.67 21.12 46,352 -0.15(-0.73%)
Jul 06, 2012 21.49 21.63 20.98 21.28 37,688 -0.59(-2.71%)
Jul 05, 2012 21.93 22.05 21.73 21.87 81,046 -0.19(-0.85%)
Jul 03, 2012 22.01 22.26 21.84 22.05 25,736 +0.12(+0.56%)
Jul 02, 2012 21.97 22.21 21.45 21.93 84,400 -0.08(-0.37%)
Jun 29, 2012 21.71 22.43 21.39 22.01 117,234 +0.93(+4.43%)
Jun 28, 2012 20.54 21.10 20.24 21.08 63,266 +0.38(+1.84%)
Jun 27, 2012 20.60 20.99 20.47 20.70 51,228 +0.15(+0.71%)
Jun 26, 2012 20.08 20.72 19.83 20.55 72,560 +0.52(+2.60%)
Jun 25, 2012 20.23 20.27 19.55 20.03 82,238 -0.62(-2.99%)
Jun 22, 2012 20.80 20.80 20.42 20.65 60,687 +0.06(+0.28%)
Jun 21, 2012 21.19 21.28 20.11 20.59 152,637 -0.67(-3.13%)
Jun 20, 2012 21.35 22.00 21.00 21.26 157,209 -0.06(-0.27%)
Jun 19, 2012 21.00 21.53 20.93 21.32 166,206 +0.39(+1.86%)
Jun 18, 2012 20.41 21.09 20.10 20.93 92,365 +0.41(+2.02%)
Jun 15, 2012 20.64 21.19 20.41 20.51 254,793 +0.28(+1.36%)
Jun 14, 2012 19.72 20.37 19.33 20.24 98,190 +0.61(+3.10%)
Jun 13, 2012 19.54 19.98 19.24 19.63 152,035 -0.02(-0.12%)
Jun 12, 2012 18.97 19.67 18.67 19.65 90,445 +0.87(+4.63%)
Jun 11, 2012 19.53 19.87 18.77 18.78 129,600 -0.60(-3.10%)
Jun 08, 2012 18.85 19.41 18.58 19.38 199,125 +0.53(+2.80%)
Jun 07, 2012 19.11 19.26 18.19 18.85 118,123 +0.10(+0.52%)
Jun 06, 2012 18.34 19.09 18.31 18.76 109,055 +0.67(+3.73%)
Jun 05, 2012 17.54 18.25 17.50 18.08 120,372 +0.58(+3.34%)
Jun 04, 2012 17.25 17.67 17.06 17.50 206,056 +0.35(+2.04%)
Jun 01, 2012 16.80 17.19 16.46 17.15 181,108 -0.03(-0.19%)
May 31, 2012 16.92 17.25 16.56 17.18 188,907 +0.28(+1.63%)
May 30, 2012 17.30 17.34 16.56 16.90 101,990 -0.62(-3.52%)
May 29, 2012 17.51 17.70 17.30 17.52 57,946 +0.17(+0.98%)
May 25, 2012 17.83 17.83 17.22 17.35 69,195 -0.53(-2.95%)
May 24, 2012 18.20 18.22 17.38 17.88 71,077 -0.23(-1.26%)
May 23, 2012 17.56 18.15 17.08 18.11 82,912 +0.21(+1.18%)
May 22, 2012 17.32 18.25 17.32 17.90 87,542 +0.67(+3.87%)
May 21, 2012 17.26 17.54 16.89 17.23 95,505 +0.05(+0.28%)
May 18, 2012 17.27 17.68 17.08 17.18 56,333 -0.06(-0.38%)
May 17, 2012 17.75 17.77 17.11 17.25 87,770 -0.37(-2.12%)
May 16, 2012 18.06 18.34 17.59 17.62 181,033 -0.29(-1.63%)
May 15, 2012 18.71 18.94 17.78 17.91 272,410 -0.72(-3.88%)
May 14, 2012 18.85 19.26 18.61 18.64 116,329 -0.57(-2.96%)
May 11, 2012 18.72 19.47 18.72 19.20 124,498 +0.24(+1.29%)
May 10, 2012 19.59 19.67 18.85 18.96 184,093 -0.31(-1.60%)
May 09, 2012 19.86 20.32 19.22 19.27 153,243 -0.98(-4.85%)
May 08, 2012 19.85 20.28 19.17 20.25 176,315 +0.15(+0.77%)
May 07, 2012 20.11 20.50 20.02 20.10 135,036 -0.13(-0.64%)
May 04, 2012 20.71 20.71 20.06 20.23 81,133 -0.71(-3.38%)
May 03, 2012 21.42 21.79 20.55 20.93 144,537 -0.58(-2.72%)
May 02, 2012 21.29 21.66 20.86 21.52 95,365 +0.11(+0.49%)
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.