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 (%)
May 28, 2010 12.19 12.49 11.36 11.51 170,473 -0.67(-5.53%)
May 27, 2010 11.25 12.20 11.23 12.19 175,171 +1.21(+11.03%)
May 26, 2010 11.02 11.80 10.93 10.97 164,474 +0.06(+0.52%)
May 25, 2010 10.74 11.22 10.40 10.92 198,245 +0.38(+3.62%)
May 24, 2010 9.967 10.57 9.805 10.54 187,510 +0.53(+5.28%)
May 21, 2010 10.11 10.43 9.951 10.01 197,634 -0.22(-2.14%)
May 20, 2010 10.29 10.63 10.20 10.23 179,160 -0.56(-5.20%)
May 19, 2010 11.65 11.71 10.67 10.79 116,944 -0.87(-7.46%)
May 18, 2010 11.67 12.00 11.58 11.66 145,263 +0.16(+1.41%)
May 17, 2010 11.46 11.66 11.40 11.49 113,497 +0.02(+0.21%)
May 14, 2010 11.92 11.93 11.25 11.47 72,705 -0.50(-4.21%)
May 13, 2010 11.93 12.21 11.86 11.97 90,748 +0.07(+0.55%)
May 12, 2010 11.63 12.17 11.44 11.91 120,859 +0.43(+3.75%)
May 11, 2010 11.57 11.91 11.10 11.48 158,916 -0.04(-0.35%)
May 10, 2010 11.53 11.59 11.01 11.52 176,414 +1.15(+11.13%)
May 07, 2010 11.44 11.59 10.36 10.37 226,444 -1.23(-10.64%)
May 06, 2010 11.29 11.90 10.72 11.60 352,544 +0.32(+2.81%)
May 05, 2010 12.38 13.03 11.03 11.28 384,318 -1.83(-13.94%)
May 04, 2010 13.52 13.53 13.01 13.11 204,886 -0.53(-3.87%)
May 03, 2010 13.20 13.86 13.20 13.64 171,031 +0.36(+2.69%)
Apr 30, 2010 14.09 14.26 13.27 13.28 297,143 -0.84(-5.98%)
Apr 29, 2010 13.57 14.92 13.03 14.13 410,612 -0.63(-4.24%)
Apr 28, 2010 14.82 15.06 14.67 14.75 72,464 -0.16(-1.09%)
Apr 27, 2010 15.23 15.78 14.89 14.91 126,255 -0.42(-2.75%)
Apr 26, 2010 15.39 15.83 15.20 15.34 88,166 -0.12(-0.79%)
Apr 23, 2010 15.08 15.55 14.98 15.46 101,215 +0.34(+2.26%)
Apr 22, 2010 14.74 15.12 14.51 15.12 55,376 +0.23(+1.53%)
Apr 21, 2010 14.65 14.90 14.53 14.89 107,795 +0.27(+1.83%)
Apr 20, 2010 14.74 14.74 14.18 14.62 150,892 +0.04(+0.28%)
Apr 19, 2010 15.17 15.32 14.31 14.58 220,942 -0.69(-4.52%)
Apr 16, 2010 14.83 15.31 14.57 15.27 319,442 +0.43(+2.90%)
Apr 15, 2010 14.40 15.10 13.71 14.84 438,207 +0.45(+3.10%)
Apr 14, 2010 12.72 14.47 12.67 14.39 567,511 +1.70(+13.37%)
Apr 13, 2010 12.11 12.84 12.11 12.70 230,639 +0.49(+3.99%)
Apr 12, 2010 11.65 12.37 11.54 12.21 192,421 +0.56(+4.81%)
Apr 09, 2010 11.54 12.39 11.42 11.65 136,796 +0.05(+0.42%)
Apr 08, 2010 10.54 11.66 10.39 11.60 155,785 +1.07(+10.19%)
Apr 07, 2010 9.756 10.63 9.737 10.53 159,405 +0.73(+7.46%)
Apr 06, 2010 9.854 10.02 9.716 9.797 55,070 -0.16(-1.63%)
Apr 05, 2010 10.11 10.24 9.878 9.959 54,689 -0.16(-1.60%)
Apr 01, 2010 10.12 10.12 10.12 0 +0.24(+2.47%)
Mar 31, 2010 9.992 10.11 9.817 9.878 75,039 -0.18(-1.78%)
Mar 30, 2010 9.854 10.15 9.781 10.06 75,642 +0.19(+1.89%)
Mar 29, 2010 9.870 9.951 9.756 9.870 21,808 +0.02(+0.16%)
Mar 26, 2010 9.829 9.943 9.699 9.854 24,004 +0.06(+0.58%)
Mar 25, 2010 9.854 10.02 9.764 9.797 56,386 +0.02(+0.17%)
Mar 24, 2010 9.732 9.975 9.732 9.781 59,427 -0.10(-0.99%)
Mar 23, 2010 9.943 9.951 9.756 9.878 102,205 -0.07(-0.73%)
Mar 22, 2010 9.675 10.08 9.606 9.951 155,632 +0.34(+3.55%)
Mar 19, 2010 9.626 9.675 9.309 9.610 116,832 +0.06(+0.60%)
Mar 18, 2010 9.959 9.959 9.423 9.553 108,920 -0.35(-3.53%)
Mar 17, 2010 9.488 10.19 9.488 9.902 90,133 +0.41(+4.28%)
Mar 16, 2010 9.707 10.09 9.285 9.496 192,913 -0.21(-2.18%)
Mar 15, 2010 9.533 9.740 8.684 9.707 359,171 +1.35(+16.13%)
Mar 12, 2010 8.440 8.440 8.213 8.359 34,486 -0.06(-0.77%)
Mar 11, 2010 8.367 8.440 8.221 8.424 24,140 +0.03(+0.39%)
Mar 10, 2010 8.335 8.432 8.172 8.391 85,060 +0.08(+0.98%)
Mar 09, 2010 8.205 8.343 8.172 8.310 74,653 +0.08(+0.99%)
Mar 08, 2010 8.302 8.302 8.123 8.229 39,381 -0.05(-0.59%)
Mar 05, 2010 8.310 8.310 8.205 8.278 54,391 +0.05(+0.59%)
Mar 04, 2010 8.148 8.448 8.018 8.229 167,335 +0.16(+2.01%)
Mar 03, 2010 8.196 8.221 8.067 8.067 78,215 +0.03(+0.40%)
Mar 02, 2010 7.790 8.038 7.693 8.034 55,374 +0.28(+3.56%)
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.