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 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%)
Dec 01, 2011 19.33 19.46 18.77 18.92 68,632 -0.41(-2.10%)
Nov 30, 2011 18.47 19.80 18.12 19.33 149,146 +1.49(+8.33%)
Nov 29, 2011 17.36 17.85 16.95 17.84 97,956 +0.49(+2.81%)
Nov 28, 2011 16.92 17.64 16.67 17.35 84,233 +1.32(+8.26%)
Nov 25, 2011 16.64 16.83 16.03 16.03 39,904 -0.72(-4.32%)
Nov 23, 2011 17.44 17.49 16.69 16.75 73,367 -0.76(-4.32%)
Nov 22, 2011 18.15 18.25 17.33 17.51 73,643 -0.64(-3.54%)
Nov 21, 2011 18.52 18.66 18.01 18.15 52,419 -0.97(-5.06%)
Nov 18, 2011 19.52 19.90 19.08 19.11 73,634 -0.20(-1.01%)
Nov 17, 2011 20.38 20.56 19.17 19.31 72,765 -1.06(-5.22%)
Nov 16, 2011 19.82 21.33 19.69 20.37 105,584 +0.07(+0.32%)
Nov 15, 2011 19.97 20.54 19.41 20.31 78,463 +0.09(+0.44%)
Nov 14, 2011 20.36 20.45 19.83 20.22 62,619 -0.24(-1.19%)
Nov 11, 2011 19.52 20.47 19.44 20.46 103,640 +1.26(+6.56%)
Nov 10, 2011 19.15 19.73 19.14 19.20 98,670 +0.50(+2.69%)
Nov 09, 2011 19.47 20.03 18.67 18.70 149,410 -1.56(-7.70%)
Nov 08, 2011 19.65 20.37 19.41 20.26 72,377 +0.86(+4.44%)
Nov 07, 2011 19.82 19.85 19.33 19.40 123,011 -0.41(-2.09%)
Nov 04, 2011 19.50 19.96 18.81 19.81 74,629 +0.15(+0.78%)
Nov 03, 2011 18.94 19.76 18.28 19.66 249,211 +1.15(+6.19%)
Nov 02, 2011 17.94 18.56 17.73 18.51 171,998 +1.05(+6.00%)
Nov 01, 2011 16.83 18.04 16.64 17.47 171,144 -0.45(-2.54%)
Oct 31, 2011 18.29 18.56 17.74 17.92 209,928 -0.88(-4.67%)
Oct 28, 2011 18.49 19.20 18.49 18.80 119,809 +0.10(+0.52%)
Oct 27, 2011 18.07 19.48 17.95 18.70 217,478 +1.09(+6.18%)
Oct 26, 2011 17.15 17.74 16.77 17.61 157,685 +0.93(+5.55%)
Oct 25, 2011 16.57 17.42 16.23 16.69 92,323 -0.14(-0.82%)
Oct 24, 2011 16.23 16.94 16.23 16.82 150,278 +0.74(+4.60%)
Oct 21, 2011 16.36 16.38 15.75 16.08 109,315 +0.11(+0.66%)
Oct 20, 2011 16.24 16.24 15.26 15.98 94,338 -0.25(-1.55%)
Oct 19, 2011 16.12 16.86 15.85 16.23 265,656 +0.11(+0.65%)
Oct 18, 2011 15.50 16.34 15.37 16.12 131,060 +0.74(+4.80%)
Oct 17, 2011 15.52 15.64 15.15 15.39 161,785 -0.37(-2.37%)
Oct 14, 2011 15.16 15.83 15.05 15.76 72,980 +0.95(+6.42%)
Oct 13, 2011 14.48 14.86 13.92 14.81 50,736 +0.13(+0.89%)
Oct 12, 2011 15.01 15.15 14.60 14.68 119,052 -0.15(-1.04%)
Oct 11, 2011 14.78 15.00 14.65 14.83 51,572 -0.18(-1.19%)
Oct 10, 2011 14.40 15.03 14.25 15.01 101,539 +1.08(+7.76%)
Oct 07, 2011 14.55 14.70 13.75 13.93 71,988 -0.49(-3.38%)
Oct 06, 2011 14.26 14.42 13.68 14.42 148,581 +0.70(+5.09%)
Oct 05, 2011 13.33 13.95 13.07 13.72 89,286 +0.39(+2.92%)
Oct 04, 2011 11.77 13.44 11.77 13.33 129,518 +1.40(+11.71%)
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.