Skip to main content
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 31, 2009 11.02 11.02 11.02 0 +0.37(+3.47%)
Dec 30, 2009 10.70 11.01 10.35 10.65 87,983 -0.13(-1.21%)
Dec 29, 2009 10.76 10.83 10.55 10.78 23,925 +0.03(+0.28%)
Dec 28, 2009 10.33 10.89 10.01 10.75 37,838 +0.43(+4.17%)
Dec 24, 2009 10.25 10.40 10.22 10.32 15,176 +0.16(+1.57%)
Dec 23, 2009 10.14 10.36 10.13 10.16 41,902 +0.11(+1.09%)
Dec 22, 2009 10.33 10.39 9.970 10.05 37,470 -0.23(-2.24%)
Dec 21, 2009 10.76 10.76 10.16 10.28 59,069 -0.45(-4.19%)
Dec 18, 2009 10.29 10.79 10.06 10.73 98,850 +0.49(+4.79%)
Dec 17, 2009 10.45 10.50 10.00 10.24 57,519 -0.22(-2.10%)
Dec 16, 2009 10.86 10.86 10.35 10.46 25,836 -0.33(-3.06%)
Dec 15, 2009 10.57 10.99 10.35 10.79 69,032 +0.22(+2.08%)
Dec 14, 2009 10.55 10.62 10.33 10.57 20,450 +0.26(+2.52%)
Dec 11, 2009 10.37 10.62 10.26 10.31 18,291 +0.03(+0.29%)
Dec 10, 2009 10.45 10.70 10.25 10.28 41,905 -0.10(-0.96%)
Dec 09, 2009 10.77 10.77 10.15 10.38 99,253 -0.35(-3.26%)
Dec 08, 2009 11.09 11.21 10.67 10.73 44,720 -0.44(-3.94%)
Dec 07, 2009 11.14 11.34 11.10 11.17 32,426 +0.06(+0.54%)
Dec 04, 2009 11.31 11.31 10.76 11.11 44,125 +0.06(+0.54%)
Dec 03, 2009 11.20 11.20 10.94 11.05 20,845 -0.13(-1.16%)
Dec 02, 2009 10.97 11.21 10.97 11.18 23,148 +0.25(+2.29%)
Dec 01, 2009 10.72 11.22 10.72 10.93 41,135 +0.38(+3.60%)
Nov 30, 2009 10.04 10.56 9.900 10.55 65,644 +0.52(+5.18%)
Nov 27, 2009 9.990 10.20 9.900 10.03 17,579 -0.36(-3.46%)
Nov 25, 2009 10.75 10.78 10.18 10.39 44,657 -0.36(-3.35%)
Nov 24, 2009 10.87 11.06 10.62 10.75 29,361 -0.08(-0.74%)
Nov 23, 2009 10.49 11.13 10.43 10.83 43,299 +0.53(+5.15%)
Nov 20, 2009 10.46 10.47 10.15 10.30 40,540 -0.21(-2.00%)
Nov 19, 2009 11.17 11.17 10.38 10.51 75,996 -0.80(-7.07%)
Nov 18, 2009 11.31 11.31 11.05 11.31 36,736 +0.01(+0.09%)
Nov 17, 2009 11.02 11.45 10.85 11.30 39,491 +0.25(+2.26%)
Nov 16, 2009 10.74 11.34 10.56 11.05 57,550 +0.35(+3.27%)
Nov 13, 2009 10.76 10.84 10.30 10.70 28,199 +0.14(+1.33%)
Nov 12, 2009 11.14 11.23 10.45 10.56 81,278 -0.57(-5.12%)
Nov 11, 2009 11.29 11.46 11.05 11.13 68,568 -0.01(-0.09%)
Nov 10, 2009 11.45 11.70 11.12 11.14 63,755 -0.42(-3.63%)
Nov 09, 2009 11.45 11.90 11.42 11.56 72,593 +0.35(+3.12%)
Nov 06, 2009 10.55 11.26 10.29 11.21 54,701 +0.55(+5.16%)
Nov 05, 2009 10.43 10.71 10.43 10.66 85,511 +0.48(+4.72%)
Nov 04, 2009 10.55 10.97 10.16 10.18 65,635 +0.03(+0.30%)
Nov 03, 2009 9.910 10.18 9.850 10.15 45,453 +0.39(+4.00%)
Nov 02, 2009 10.04 10.21 9.502 9.760 78,308 -0.24(-2.40%)
Oct 30, 2009 10.41 10.41 9.600 10.00 42,967 -0.45(-4.31%)
Oct 29, 2009 10.21 10.50 10.01 10.45 30,627 +0.39(+3.88%)
Oct 28, 2009 10.71 10.97 10.02 10.06 47,928 -1.07(-9.61%)
Oct 27, 2009 11.70 11.76 11.09 11.13 33,831 -0.49(-4.22%)
Oct 26, 2009 12.22 12.44 11.56 11.62 206,966 -0.50(-4.13%)
Oct 23, 2009 12.11 12.26 11.95 12.12 63,518 +0.07(+0.58%)
Oct 22, 2009 11.30 12.34 11.22 12.05 85,477 +0.64(+5.61%)
Oct 21, 2009 11.37 11.63 11.09 11.41 50,780 +0.04(+0.35%)
Oct 20, 2009 11.43 11.68 11.10 11.37 95,639 -0.33(-2.82%)
Oct 19, 2009 11.16 11.74 10.63 11.70 60,724 +0.62(+5.60%)
Oct 16, 2009 11.08 11.11 10.85 11.08 61,617 -0.07(-0.63%)
Oct 15, 2009 11.06 11.37 11.01 11.15 35,827 -0.05(-0.45%)
Oct 14, 2009 10.80 11.24 10.80 11.20 61,562 +0.60(+5.66%)
Oct 13, 2009 10.67 10.93 10.37 10.60 23,277 -0.12(-1.12%)
Oct 12, 2009 10.77 10.97 10.60 10.72 40,776 +0.14(+1.32%)
Oct 09, 2009 10.22 10.59 10.15 10.58 31,691 +0.38(+3.73%)
Oct 08, 2009 10.46 10.58 10.12 10.20 87,395 -0.13(-1.26%)
Oct 07, 2009 10.50 10.63 10.31 10.33 61,441 -0.12(-1.15%)
Oct 06, 2009 10.27 10.69 10.27 10.45 36,187 +0.29(+2.85%)
Oct 05, 2009 10.17 10.35 10.00 10.16 25,897 +0.02(+0.20%)
Oct 02, 2009 10.50 10.50 10.06 10.14 53,466 -0.49(-4.61%)
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.