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 (%)
Mar 31, 2014 58.03 59.84 57.92 59.17 410,928 +1.65(+2.86%)
Mar 28, 2014 56.78 58.19 56.33 57.53 245,944 +0.60(+1.05%)
Mar 27, 2014 59.61 59.61 53.97 56.93 851,496 -2.91(-4.86%)
Mar 26, 2014 62.49 62.67 58.94 59.83 509,335 -2.43(-3.90%)
Mar 25, 2014 62.26 63.84 61.58 62.26 249,290 +0.22(+0.35%)
Mar 24, 2014 62.81 63.44 60.67 62.04 290,907 -0.52(-0.84%)
Mar 21, 2014 62.50 63.62 62.29 62.56 304,503 +0.51(+0.82%)
Mar 20, 2014 61.23 62.49 61.23 62.05 136,363 +0.55(+0.89%)
Mar 19, 2014 61.32 62.01 60.81 61.50 357,272 +0.35(+0.58%)
Mar 18, 2014 61.66 62.70 60.75 61.15 319,831 -0.40(-0.66%)
Mar 17, 2014 60.87 62.18 60.77 61.55 232,236 +1.39(+2.30%)
Mar 14, 2014 59.00 60.60 58.41 60.17 173,542 +0.70(+1.17%)
Mar 13, 2014 60.53 60.75 58.51 59.47 218,933 -0.55(-0.91%)
Mar 12, 2014 58.46 60.08 58.13 60.02 255,091 +1.13(+1.91%)
Mar 11, 2014 59.68 60.60 58.47 58.89 317,842 -0.77(-1.30%)
Mar 10, 2014 60.77 61.05 58.04 59.66 755,645 -1.43(-2.34%)
Mar 07, 2014 63.01 63.80 60.58 61.09 563,078 -1.72(-2.74%)
Mar 06, 2014 63.16 65.12 62.33 62.81 512,780 -0.15(-0.24%)
Mar 05, 2014 61.49 63.05 61.46 62.97 396,040 +1.67(+2.73%)
Mar 04, 2014 59.65 61.39 59.55 61.29 427,808 +2.28(+3.86%)
Mar 03, 2014 58.07 59.35 57.05 59.02 366,311 +0.82(+1.42%)
Feb 28, 2014 57.48 58.40 57.14 58.19 341,796 +1.12(+1.96%)
Feb 27, 2014 55.92 59.54 55.86 57.07 916,796 +1.08(+1.92%)
Feb 26, 2014 53.90 57.02 53.72 56.00 597,192 +2.19(+4.08%)
Feb 25, 2014 53.86 54.89 52.86 53.81 383,899 +0.58(+1.09%)
Feb 24, 2014 53.60 54.17 52.48 53.23 700,711 +0.75(+1.43%)
Feb 21, 2014 48.50 53.12 48.17 52.48 883,334 +4.38(+9.10%)
Feb 20, 2014 44.53 48.98 44.34 48.10 1,007,914 +6.11(+14.55%)
Feb 19, 2014 42.32 42.72 41.65 41.99 357,069 -0.66(-1.56%)
Feb 18, 2014 42.65 42.79 41.63 42.65 268,936 +0.65(+1.54%)
Feb 14, 2014 42.01 42.01 42.01 0 +0.23(+0.54%)
Feb 13, 2014 40.97 42.29 40.35 41.78 247,996 +0.63(+1.53%)
Feb 12, 2014 40.02 41.24 39.50 41.15 256,138 +0.93(+2.32%)
Feb 11, 2014 39.74 40.25 39.57 40.22 364,797 +0.41(+1.03%)
Feb 10, 2014 40.76 40.76 39.60 39.81 357,693 -0.85(-2.09%)
Feb 07, 2014 40.51 41.09 40.51 40.65 295,591 +0.21(+0.52%)
Feb 06, 2014 39.74 40.73 39.63 40.44 230,575 +0.72(+1.82%)
Feb 05, 2014 40.09 40.33 39.27 39.72 272,475 -0.56(-1.40%)
Feb 04, 2014 39.79 40.43 39.41 40.28 324,127 +0.55(+1.40%)
Feb 03, 2014 41.32 41.43 38.89 39.73 355,668 -1.38(-3.35%)
Jan 31, 2014 39.83 41.56 39.70 41.11 385,722 +0.80(+1.98%)
Jan 30, 2014 40.32 40.67 39.49 40.31 221,164 +0.62(+1.57%)
Jan 29, 2014 40.05 40.18 39.49 39.69 246,470 -0.69(-1.71%)
Jan 28, 2014 39.61 40.58 39.61 40.38 233,555 +0.75(+1.89%)
Jan 27, 2014 41.18 41.47 39.04 39.63 368,020 -1.31(-3.20%)
Jan 24, 2014 41.42 41.42 40.39 40.94 389,386 -0.45(-1.08%)
Jan 23, 2014 39.45 41.45 39.22 41.39 772,942 +1.85(+4.68%)
Jan 22, 2014 39.28 39.75 39.01 39.54 371,845 +0.46(+1.18%)
Jan 21, 2014 38.68 39.16 38.23 39.07 398,389 +0.58(+1.51%)
Jan 17, 2014 38.49 38.49 38.49 0 +0.15(+0.39%)
Jan 16, 2014 37.73 38.81 37.65 38.34 263,883 +0.62(+1.65%)
Jan 15, 2014 37.03 37.81 37.03 37.72 182,390 +0.69(+1.86%)
Jan 14, 2014 36.82 37.23 36.50 37.03 365,858 +0.35(+0.96%)
Jan 13, 2014 36.97 37.72 36.45 36.68 319,916 -0.29(-0.80%)
Jan 10, 2014 36.05 37.10 35.78 36.97 289,865 +0.91(+2.52%)
Jan 09, 2014 36.23 36.50 35.42 36.07 347,210 +0.06(+0.16%)
Jan 08, 2014 38.23 38.39 35.65 36.01 685,143 -2.12(-5.55%)
Jan 07, 2014 39.13 39.46 37.32 38.13 333,402 -0.89(-2.28%)
Jan 06, 2014 38.98 40.20 38.89 39.02 329,988 -0.25(-0.64%)
Jan 03, 2014 38.32 39.49 38.32 39.27 333,534 +1.00(+2.61%)
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.