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 (%)
Feb 29, 2012 30.43 30.98 29.16 29.50 100,132 -0.85(-2.80%)
Feb 28, 2012 29.26 30.37 29.26 30.35 136,276 +0.98(+3.34%)
Feb 27, 2012 29.05 29.92 28.29 29.37 208,691 +0.06(+0.20%)
Feb 24, 2012 30.91 31.00 29.29 29.31 204,689 -0.67(-2.23%)
Feb 23, 2012 30.26 31.10 27.12 29.98 360,363 -2.04(-6.37%)
Feb 22, 2012 31.20 32.12 31.20 32.02 169,671 +0.79(+2.53%)
Feb 21, 2012 31.04 31.49 30.55 31.23 132,391 +0.42(+1.36%)
Feb 17, 2012 30.79 31.45 30.40 30.81 102,266 +0.15(+0.49%)
Feb 16, 2012 29.33 30.93 29.13 30.66 169,401 +1.47(+5.04%)
Feb 15, 2012 29.80 29.85 29.01 29.19 143,076 -0.54(-1.82%)
Feb 14, 2012 29.17 29.78 29.02 29.73 113,323 +0.42(+1.43%)
Feb 13, 2012 28.75 29.50 28.58 29.31 107,298 +0.99(+3.50%)
Feb 10, 2012 28.22 28.55 27.64 28.32 73,645 -0.46(-1.60%)
Feb 09, 2012 29.54 29.54 28.04 28.78 86,523 -0.75(-2.54%)
Feb 08, 2012 28.12 29.99 28.12 29.53 159,487 +1.47(+5.24%)
Feb 07, 2012 27.59 28.40 27.27 28.06 96,255 +0.25(+0.90%)
Feb 06, 2012 27.61 28.07 27.30 27.81 113,500 +0.07(+0.25%)
Feb 03, 2012 26.78 28.15 26.72 27.74 93,744 +1.21(+4.56%)
Feb 02, 2012 26.20 26.58 25.72 26.53 108,498 +0.38(+1.45%)
Feb 01, 2012 26.26 26.98 25.73 26.15 159,749 +0.06(+0.23%)
Jan 31, 2012 26.90 26.90 26.09 26.09 201,173 -0.52(-1.95%)
Jan 30, 2012 26.43 26.80 26.03 26.61 69,634 +0.01(+0.04%)
Jan 27, 2012 25.21 26.73 25.04 26.60 148,554 +1.22(+4.81%)
Jan 26, 2012 26.36 26.42 25.11 25.38 126,117 -0.67(-2.57%)
Jan 25, 2012 26.06 26.59 25.74 26.05 117,117 +0.01(+0.04%)
Jan 24, 2012 25.89 26.39 25.36 26.04 107,105 +0.07(+0.27%)
Jan 23, 2012 26.84 27.04 25.90 25.97 61,919 -0.87(-3.24%)
Jan 20, 2012 26.83 27.02 26.39 26.84 74,041 -0.08(-0.30%)
Jan 19, 2012 27.88 27.88 26.56 26.92 71,823 -0.72(-2.60%)
Jan 18, 2012 28.50 28.65 27.29 27.64 74,848 -1.03(-3.59%)
Jan 17, 2012 28.83 29.22 28.35 28.67 82,147 +0.04(+0.14%)
Jan 13, 2012 28.52 28.72 27.28 28.63 92,987 +0.07(+0.25%)
Jan 12, 2012 27.90 28.68 27.49 28.56 75,805 +0.85(+3.07%)
Jan 11, 2012 27.48 28.28 26.84 27.71 100,543 +0.23(+0.84%)
Jan 10, 2012 28.82 29.48 27.39 27.48 194,642 -0.62(-2.21%)
Jan 09, 2012 27.22 28.50 27.14 28.10 199,438 +1.14(+4.23%)
Jan 06, 2012 25.48 27.45 25.07 26.96 146,961 +1.55(+6.10%)
Jan 05, 2012 24.66 25.49 24.21 25.41 50,174 +0.58(+2.34%)
Jan 04, 2012 23.62 25.07 23.62 24.83 52,740 +0.90(+3.76%)
Dec 30, 2011 23.99 24.49 23.75 23.93 42,585 -0.06(-0.25%)
Dec 29, 2011 24.61 25.05 23.94 23.99 102,615 -0.44(-1.80%)
Dec 28, 2011 25.23 25.23 24.19 24.43 47,942 -0.91(-3.59%)
Dec 27, 2011 25.51 25.65 25.18 25.34 35,356 -0.32(-1.25%)
Dec 23, 2011 25.39 25.88 24.93 25.66 21,860 +0.20(+0.79%)
Dec 21, 2011 25.32 25.68 23.98 25.46 44,902 +0.02(+0.08%)
Dec 20, 2011 24.10 25.66 24.01 25.44 139,659 +2.10(+9.00%)
Dec 19, 2011 24.04 24.48 23.06 23.34 63,152 -0.30(-1.27%)
Dec 16, 2011 23.20 24.10 23.09 23.64 79,775 +0.78(+3.41%)
Dec 15, 2011 22.45 22.99 22.45 22.86 82,968 +0.94(+4.29%)
Dec 14, 2011 21.89 22.25 21.50 21.92 63,708 -0.22(-0.99%)
Dec 13, 2011 23.69 23.85 21.90 22.14 101,632 -1.12(-4.82%)
Dec 12, 2011 23.89 23.98 22.76 23.26 62,952 -1.28(-5.22%)
Dec 09, 2011 23.13 25.08 23.13 24.54 80,646 +1.64(+7.16%)
Dec 08, 2011 23.77 24.02 22.89 22.90 41,240 -1.12(-4.66%)
Dec 07, 2011 23.33 24.19 22.63 24.02 39,809 +0.48(+2.04%)
Dec 06, 2011 24.18 24.40 23.08 23.54 37,552 -0.63(-2.61%)
Dec 05, 2011 24.60 25.55 23.77 24.17 113,975 +0.36(+1.51%)
Dec 02, 2011 23.85 24.18 23.61 23.81 60,767 +0.52(+2.23%)
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.