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 31, 2012 16.92 17.25 16.56 17.18 188,907 +0.28(+1.63%)
May 30, 2012 17.30 17.34 16.56 16.90 101,990 -0.62(-3.52%)
May 29, 2012 17.51 17.70 17.30 17.52 57,946 +0.17(+0.98%)
May 25, 2012 17.83 17.83 17.22 17.35 69,195 -0.53(-2.95%)
May 24, 2012 18.20 18.22 17.38 17.88 71,077 -0.23(-1.26%)
May 23, 2012 17.56 18.15 17.08 18.11 82,912 +0.21(+1.18%)
May 22, 2012 17.32 18.25 17.32 17.90 87,542 +0.67(+3.87%)
May 21, 2012 17.26 17.54 16.89 17.23 95,505 +0.05(+0.28%)
May 18, 2012 17.27 17.68 17.08 17.18 56,333 -0.06(-0.38%)
May 17, 2012 17.75 17.77 17.11 17.25 87,770 -0.37(-2.12%)
May 16, 2012 18.06 18.34 17.59 17.62 181,033 -0.29(-1.63%)
May 15, 2012 18.71 18.94 17.78 17.91 272,410 -0.72(-3.88%)
May 14, 2012 18.85 19.26 18.61 18.64 116,329 -0.57(-2.96%)
May 11, 2012 18.72 19.47 18.72 19.20 124,498 +0.24(+1.29%)
May 10, 2012 19.59 19.67 18.85 18.96 184,093 -0.31(-1.60%)
May 09, 2012 19.86 20.32 19.22 19.27 153,243 -0.98(-4.85%)
May 08, 2012 19.85 20.28 19.17 20.25 176,315 +0.15(+0.77%)
May 07, 2012 20.11 20.50 20.02 20.10 135,036 -0.13(-0.64%)
May 04, 2012 20.71 20.71 20.06 20.23 81,133 -0.71(-3.38%)
May 03, 2012 21.42 21.79 20.55 20.93 144,537 -0.58(-2.72%)
May 02, 2012 21.29 21.66 20.86 21.52 95,365 +0.11(+0.49%)
May 01, 2012 21.93 22.42 21.33 21.41 99,686 -0.50(-2.30%)
Apr 30, 2012 22.36 22.53 21.73 21.92 130,385 +0.02(+0.07%)
Apr 27, 2012 21.32 22.27 21.13 21.90 182,408 +0.78(+3.69%)
Apr 26, 2012 21.96 22.75 20.27 21.12 277,536 +0.97(+4.80%)
Apr 25, 2012 19.84 20.29 19.63 20.15 143,957 +0.63(+3.25%)
Apr 24, 2012 18.92 19.63 18.92 19.52 192,668 +0.67(+3.58%)
Apr 23, 2012 19.05 19.05 18.63 18.85 146,359 -0.58(-2.97%)
Apr 20, 2012 19.68 20.05 19.37 19.42 102,612 +0.23(+1.19%)
Apr 19, 2012 19.78 19.80 19.05 19.20 58,081 -0.54(-2.76%)
Apr 18, 2012 19.46 19.92 19.36 19.74 40,922 +0.07(+0.37%)
Apr 17, 2012 19.35 20.11 19.35 19.67 75,877 +0.45(+2.32%)
Apr 16, 2012 19.85 20.05 19.15 19.22 85,093 -0.56(-2.83%)
Apr 13, 2012 20.06 20.07 19.77 19.78 96,940 -0.37(-1.81%)
Apr 12, 2012 19.58 20.27 19.54 20.15 120,211 +0.62(+3.16%)
Apr 11, 2012 19.08 19.53 18.98 19.53 99,682 +0.72(+3.84%)
Apr 10, 2012 19.44 19.44 18.69 18.81 189,924 -0.69(-3.54%)
Apr 09, 2012 19.16 19.50 19.16 19.50 97,293 -0.15(-0.74%)
Apr 05, 2012 18.50 19.72 18.46 19.64 257,401 +1.15(+6.19%)
Apr 04, 2012 18.64 18.64 18.26 18.50 82,554 -0.26(-1.39%)
Apr 03, 2012 19.23 19.34 18.66 18.76 86,757 -0.50(-2.61%)
Apr 02, 2012 19.07 19.61 19.01 19.26 107,599 +0.16(+0.85%)
Mar 30, 2012 19.28 19.50 19.02 19.10 54,492 +0.04(+0.21%)
Mar 29, 2012 19.01 19.16 18.72 19.06 112,724 -0.16(-0.85%)
Mar 28, 2012 19.78 19.78 18.69 19.22 108,511 -0.46(-2.35%)
Mar 27, 2012 20.63 20.71 19.68 19.68 101,319 -0.97(-4.72%)
Mar 26, 2012 20.63 21.03 20.54 20.66 91,458 +0.26(+1.27%)
Mar 23, 2012 20.06 20.44 19.38 20.40 69,384 +0.39(+1.95%)
Mar 22, 2012 20.34 20.36 19.72 20.01 66,210 -0.64(-3.11%)
Mar 21, 2012 20.81 20.94 20.15 20.65 66,531 +0.15(+0.71%)
Mar 20, 2012 20.46 20.76 19.97 20.50 82,151 -0.20(-0.98%)
Mar 19, 2012 20.58 20.80 19.61 20.71 174,842 +0.10(+0.47%)
Mar 16, 2012 21.48 21.54 20.54 20.61 144,470 -0.87(-4.05%)
Mar 15, 2012 20.84 21.53 20.77 21.48 111,227 +0.72(+3.48%)
Mar 14, 2012 20.30 21.14 20.02 20.76 221,385 +0.42(+2.08%)
Mar 13, 2012 20.33 20.45 19.40 20.33 461,736 +0.13(+0.64%)
Mar 12, 2012 21.92 22.00 20.05 20.20 379,831 -2.21(-9.86%)
Mar 09, 2012 22.52 22.96 22.24 22.41 53,930 -0.12(-0.54%)
Mar 08, 2012 21.97 22.74 21.81 22.53 90,138 +0.73(+3.35%)
Mar 07, 2012 21.50 21.99 21.24 21.80 59,354 +0.52(+2.44%)
Mar 06, 2012 22.37 22.42 21.15 21.28 172,077 -1.45(-6.40%)
Mar 05, 2012 22.61 23.04 22.37 22.74 139,000 +0.00(+0.00%)
Mar 02, 2012 23.74 23.95 22.63 22.74 166,321 -0.99(-4.18%)
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.