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 (%)
Feb 29, 2012 24.72 25.17 23.69 23.96 123,264 -0.69(-2.80%)
Feb 28, 2012 23.77 24.67 23.77 24.65 167,757 +0.80(+3.34%)
Feb 27, 2012 23.60 24.31 22.98 23.86 256,901 +0.05(+0.20%)
Feb 24, 2012 25.11 25.18 23.79 23.81 251,975 -0.54(-2.23%)
Feb 23, 2012 24.58 25.26 22.03 24.35 443,612 -1.66(-6.37%)
Feb 22, 2012 25.34 26.09 25.34 26.01 208,867 +0.64(+2.53%)
Feb 21, 2012 25.21 25.58 24.82 25.37 162,975 +0.34(+1.36%)
Feb 17, 2012 25.01 25.55 24.70 25.03 125,891 +0.12(+0.49%)
Feb 16, 2012 23.83 25.13 23.66 24.91 208,535 +1.19(+5.04%)
Feb 15, 2012 24.21 24.25 23.57 23.71 176,128 -0.44(-1.82%)
Feb 14, 2012 23.70 24.19 23.57 24.15 139,502 +0.34(+1.43%)
Feb 13, 2012 23.35 23.96 23.22 23.81 132,085 +0.80(+3.50%)
Feb 10, 2012 22.92 23.19 22.45 23.01 90,658 -0.37(-1.60%)
Feb 09, 2012 24.00 24.00 22.78 23.38 106,511 -0.61(-2.54%)
Feb 08, 2012 22.84 24.36 22.84 23.99 196,331 +1.19(+5.24%)
Feb 07, 2012 22.41 23.07 22.15 22.79 118,491 +0.20(+0.90%)
Feb 06, 2012 22.43 22.80 22.18 22.59 139,720 +0.06(+0.25%)
Feb 03, 2012 21.75 22.87 21.71 22.53 115,400 +0.98(+4.56%)
Feb 02, 2012 21.28 21.59 20.89 21.55 133,562 +0.31(+1.45%)
Feb 01, 2012 21.33 21.92 20.90 21.24 196,653 +0.05(+0.23%)
Jan 31, 2012 21.85 21.85 21.19 21.19 247,647 -0.42(-1.95%)
Jan 30, 2012 21.47 21.77 21.15 21.62 85,720 +0.01(+0.04%)
Jan 27, 2012 20.48 21.71 20.34 21.61 182,872 +0.99(+4.81%)
Jan 26, 2012 21.41 21.46 20.40 20.62 155,252 -0.54(-2.57%)
Jan 25, 2012 21.17 21.60 20.91 21.16 144,172 +0.01(+0.04%)
Jan 24, 2012 21.03 21.44 20.60 21.15 131,847 +0.06(+0.27%)
Jan 23, 2012 21.80 21.97 21.04 21.10 76,223 -0.71(-3.24%)
Jan 20, 2012 21.80 21.95 21.44 21.80 91,145 -0.06(-0.30%)
Jan 19, 2012 22.65 22.65 21.58 21.87 88,415 -0.58(-2.60%)
Jan 18, 2012 23.15 23.27 22.17 22.45 92,139 -0.84(-3.59%)
Jan 17, 2012 23.42 23.74 23.03 23.29 101,124 +0.03(+0.14%)
Jan 13, 2012 23.17 23.33 22.16 23.26 114,468 +0.06(+0.24%)
Jan 12, 2012 22.66 23.30 22.33 23.20 93,317 +0.69(+3.07%)
Jan 11, 2012 22.32 22.97 21.80 22.51 123,770 +0.19(+0.84%)
Jan 10, 2012 23.41 23.95 22.25 22.32 239,607 -0.50(-2.21%)
Jan 09, 2012 22.11 23.15 22.05 22.83 245,511 +0.93(+4.23%)
Jan 06, 2012 20.70 22.30 20.37 21.90 180,911 +1.26(+6.10%)
Jan 05, 2012 20.03 20.71 19.67 20.64 61,764 +0.47(+2.34%)
Jan 04, 2012 19.19 20.37 19.19 20.17 64,923 +0.73(+3.76%)
Dec 30, 2011 19.49 19.89 19.29 19.44 52,422 -0.05(-0.25%)
Dec 29, 2011 19.99 20.34 19.45 19.49 126,320 -0.36(-1.80%)
Dec 28, 2011 20.50 20.50 19.65 19.85 59,017 -0.74(-3.59%)
Dec 27, 2011 20.72 20.83 20.45 20.58 43,523 -0.26(-1.25%)
Dec 23, 2011 20.63 21.02 20.25 20.84 26,910 +0.16(+0.79%)
Dec 21, 2011 20.57 20.86 19.48 20.68 55,275 +0.02(+0.08%)
Dec 20, 2011 19.58 20.84 19.50 20.67 171,922 +1.71(+9.00%)
Dec 19, 2011 19.53 19.89 18.73 18.96 77,741 -0.24(-1.27%)
Dec 16, 2011 18.85 19.58 18.76 19.20 98,204 +0.63(+3.41%)
Dec 15, 2011 18.24 18.68 18.24 18.57 102,134 +0.76(+4.29%)
Dec 14, 2011 17.78 18.07 17.47 17.81 78,425 -0.18(-0.99%)
Dec 13, 2011 19.24 19.37 17.79 17.99 125,110 -0.91(-4.82%)
Dec 12, 2011 19.41 19.48 18.49 18.89 77,494 -1.04(-5.22%)
Dec 09, 2011 18.79 20.37 18.79 19.93 99,276 +1.33(+7.16%)
Dec 08, 2011 19.31 19.51 18.59 18.60 50,767 -0.91(-4.66%)
Dec 07, 2011 18.95 19.65 18.38 19.51 49,005 +0.39(+2.04%)
Dec 06, 2011 19.64 19.82 18.75 19.12 46,227 -0.51(-2.61%)
Dec 05, 2011 19.98 20.75 19.31 19.63 140,305 +0.29(+1.51%)
Dec 02, 2011 19.37 19.64 19.18 19.34 74,805 +0.42(+2.23%)
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.