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 (%)
Nov 29, 2013 36.47 36.72 36.10 36.26 0 -0.13(-0.37%)
Nov 27, 2013 36.14 36.71 35.97 36.39 0 +0.18(+0.51%)
Nov 26, 2013 36.08 36.36 35.74 36.21 0 +0.13(+0.37%)
Nov 25, 2013 35.82 36.16 35.82 36.08 289,886 +0.38(+1.08%)
Nov 22, 2013 34.88 35.93 34.88 35.69 0 +0.79(+2.25%)
Nov 21, 2013 36.13 36.75 33.64 34.91 1,060,332 -2.68(-7.14%)
Nov 20, 2013 37.55 37.90 37.24 37.59 0 +0.03(+0.09%)
Nov 19, 2013 38.29 38.45 36.84 37.55 411,756 -0.84(-2.18%)
Nov 18, 2013 39.21 39.22 37.18 38.39 0 -1.60(-4.01%)
Nov 15, 2013 39.02 40.05 38.87 39.99 0 +0.98(+2.51%)
Nov 14, 2013 38.10 39.04 37.65 39.02 0 +1.65(+4.40%)
Nov 12, 2013 37.04 37.56 37.04 37.37 0 -0.01(-0.02%)
Nov 11, 2013 37.13 37.55 36.58 37.38 0 +0.48(+1.31%)
Nov 08, 2013 36.35 36.91 36.31 36.89 0 +0.53(+1.45%)
Nov 07, 2013 36.71 36.76 35.96 36.37 557,552 -0.27(-0.73%)
Nov 06, 2013 36.76 36.93 35.68 36.64 287,397 -0.04(-0.11%)
Nov 05, 2013 37.46 37.50 36.41 36.68 0 -0.83(-2.21%)
Nov 04, 2013 36.34 37.68 35.95 37.50 410,916 +1.24(+3.43%)
Nov 01, 2013 34.40 36.43 34.21 36.26 0 +2.04(+5.96%)
Oct 31, 2013 32.83 34.68 30.24 34.22 0 +1.05(+3.17%)
Oct 30, 2013 33.74 33.84 32.89 33.17 168,874 -0.38(-1.15%)
Oct 29, 2013 33.83 34.15 32.91 33.55 0 -0.27(-0.79%)
Oct 28, 2013 35.73 35.91 33.70 33.82 0 -1.78(-5.00%)
Oct 25, 2013 34.96 35.61 34.90 35.60 0 +0.81(+2.33%)
Oct 24, 2013 33.87 34.88 33.44 34.79 190,265 +1.02(+3.02%)
Oct 23, 2013 33.49 33.86 32.81 33.77 0 +0.19(+0.57%)
Oct 22, 2013 34.12 34.78 32.59 33.58 402,953 -0.27(-0.79%)
Oct 21, 2013 33.34 33.87 33.27 33.84 241,785 +0.62(+1.86%)
Oct 18, 2013 32.57 33.50 32.52 33.23 311,050 +0.74(+2.29%)
Oct 17, 2013 33.42 33.75 32.19 32.48 352,106 -0.95(-2.85%)
Oct 16, 2013 33.54 34.14 32.96 33.44 229,096 +0.18(+0.55%)
Oct 15, 2013 32.59 33.40 32.54 33.25 296,131 +0.48(+1.48%)
Oct 14, 2013 34.59 34.66 32.34 32.77 598,030 -2.08(-5.97%)
Oct 11, 2013 34.67 35.39 34.56 34.85 0 +0.08(+0.24%)
Oct 10, 2013 34.32 35.30 34.31 34.76 273,858 +1.00(+2.97%)
Oct 09, 2013 33.78 34.04 33.58 33.76 0 +0.20(+0.60%)
Oct 08, 2013 33.88 34.30 33.45 33.56 218,197 -0.06(-0.17%)
Oct 07, 2013 34.05 34.42 33.10 33.62 0 -0.62(-1.81%)
Oct 04, 2013 33.26 34.59 33.08 34.24 0 +1.06(+3.20%)
Oct 03, 2013 33.38 33.42 32.88 33.18 0 -0.23(-0.70%)
Oct 02, 2013 33.13 33.45 33.08 33.41 0 +0.03(+0.10%)
Oct 01, 2013 32.79 33.39 32.62 33.38 248,125 +0.66(+2.02%)
Sep 27, 2013 32.17 32.82 31.84 32.72 0 +0.39(+1.21%)
Sep 26, 2013 32.49 32.99 32.09 32.32 154,735 -0.15(-0.46%)
Sep 25, 2013 32.66 33.18 32.40 32.47 322,269 -0.02(-0.06%)
Sep 24, 2013 32.73 32.92 32.42 32.49 255,186 -0.23(-0.69%)
Sep 23, 2013 32.45 32.80 31.92 32.72 291,638 +0.27(+0.82%)
Sep 20, 2013 32.54 32.73 32.39 32.45 0 -0.01(-0.03%)
Sep 19, 2013 31.46 32.53 31.24 32.46 0 +1.16(+3.71%)
Sep 18, 2013 30.41 31.32 30.02 31.30 0 +1.09(+3.62%)
Sep 17, 2013 30.06 30.58 30.02 30.20 0 +0.24(+0.80%)
Sep 16, 2013 30.21 30.16 29.74 29.96 0 +0.26(+0.87%)
Sep 13, 2013 29.79 29.94 29.47 29.70 0 +0.07(+0.25%)
Sep 12, 2013 29.87 30.20 29.31 29.63 0 -0.15(-0.50%)
Sep 11, 2013 30.40 30.48 29.64 29.78 0 -0.41(-1.37%)
Sep 10, 2013 29.99 30.40 29.93 30.19 227,104 +0.41(+1.39%)
Sep 09, 2013 29.41 29.86 29.21 29.78 0 +0.63(+2.16%)
Sep 06, 2013 29.66 29.69 28.72 29.15 0 -0.31(-1.04%)
Sep 05, 2013 29.52 29.65 29.16 29.46 0 +0.07(+0.23%)
Sep 04, 2013 28.59 29.60 28.42 29.39 0 +0.86(+3.03%)
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.