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 (%)
Jun 30, 2008 17.58 17.61 16.32 16.78 161,280 -0.52(-3.01%)
Jun 27, 2008 17.54 18.24 17.12 17.30 289,876 -0.23(-1.31%)
Jun 26, 2008 18.58 18.65 17.52 17.53 65,600 -1.32(-7.00%)
Jun 25, 2008 18.54 19.22 18.33 18.85 64,966 +0.27(+1.45%)
Jun 24, 2008 18.59 18.86 18.09 18.58 95,745 -0.16(-0.85%)
Jun 23, 2008 19.63 19.83 18.74 18.74 76,398 -0.71(-3.65%)
Jun 20, 2008 19.57 20.03 18.99 19.45 161,517 -0.28(-1.42%)
Jun 19, 2008 19.26 19.75 18.74 19.73 81,503 +0.42(+2.18%)
Jun 18, 2008 19.62 19.73 19.08 19.31 80,819 -0.28(-1.43%)
Jun 17, 2008 19.86 19.86 19.48 19.59 146,343 -0.26(-1.31%)
Jun 16, 2008 19.81 20.04 19.37 19.85 170,501 -0.10(-0.50%)
Jun 13, 2008 20.31 20.68 19.86 19.95 72,727 -0.17(-0.84%)
Jun 12, 2008 20.49 21.24 20.00 20.12 94,220 -0.25(-1.23%)
Jun 11, 2008 21.24 21.24 20.37 20.37 131,222 -0.73(-3.46%)
Jun 10, 2008 21.08 21.31 20.57 21.10 102,000 +0.29(+1.39%)
Jun 09, 2008 20.51 20.98 20.33 20.81 101,611 +0.31(+1.51%)
Jun 06, 2008 21.51 21.57 20.50 20.50 93,050 -1.35(-6.18%)
Jun 05, 2008 21.02 21.85 21.02 21.85 96,385 +0.85(+4.05%)
Jun 04, 2008 20.82 21.55 20.65 21.00 81,995 +0.07(+0.33%)
Jun 03, 2008 20.76 21.43 20.41 20.93 77,576 +0.17(+0.82%)
Jun 02, 2008 20.84 21.21 20.31 20.76 57,551 -0.17(-0.81%)
May 30, 2008 20.77 21.00 20.09 20.93 82,000 +0.22(+1.06%)
May 29, 2008 20.18 21.08 20.11 20.71 91,144 +0.54(+2.68%)
May 28, 2008 19.37 20.18 19.01 20.17 58,403 +0.80(+4.13%)
May 27, 2008 19.56 20.02 18.90 19.37 89,268 -0.11(-0.56%)
May 26, 2008 19.54 19.54 19.10 19.48 54,902 +0.00(+0.00%)
May 23, 2008 19.54 19.54 19.10 19.48 54,902 -0.17(-0.87%)
May 22, 2008 19.79 20.30 19.29 19.65 142,196 -0.16(-0.81%)
May 21, 2008 20.24 20.47 19.65 19.81 168,826 -0.37(-1.83%)
May 20, 2008 20.00 20.80 19.86 20.18 81,795 +0.15(+0.75%)
May 19, 2008 20.09 20.54 19.86 20.03 78,703 -0.10(-0.50%)
May 16, 2008 20.19 20.43 19.78 20.13 88,013 +0.05(+0.25%)
May 15, 2008 19.49 20.41 19.49 20.08 90,024 +0.56(+2.87%)
May 14, 2008 20.00 20.01 19.33 19.52 94,921 -0.47(-2.35%)
May 13, 2008 20.11 20.11 19.51 19.99 86,397 -0.06(-0.30%)
May 12, 2008 19.16 20.05 18.94 20.05 118,426 +0.96(+5.06%)
May 09, 2008 19.04 19.19 18.42 19.09 140,940 -0.15(-0.81%)
May 08, 2008 20.39 20.50 17.64 19.24 312,029 -1.88(-8.90%)
May 07, 2008 21.25 21.55 20.87 21.12 93,548 -0.03(-0.14%)
May 06, 2008 21.09 21.29 20.71 21.15 61,613 -0.11(-0.52%)
May 05, 2008 21.06 21.32 20.81 21.26 46,881 +0.02(+0.09%)
May 02, 2008 21.41 21.49 20.98 21.24 60,417 -0.01(-0.05%)
May 01, 2008 20.52 21.37 20.52 21.25 111,245 +0.63(+3.06%)
Apr 30, 2008 20.80 20.90 20.51 20.62 57,268 -0.16(-0.77%)
Apr 29, 2008 20.93 20.95 20.67 20.78 58,946 -0.10(-0.48%)
Apr 28, 2008 20.79 21.15 20.67 20.88 89,002 +0.02(+0.10%)
Apr 25, 2008 20.81 21.20 20.40 20.86 132,496 +0.03(+0.14%)
Apr 24, 2008 20.52 21.15 20.14 20.83 97,106 +0.24(+1.17%)
Apr 23, 2008 20.81 21.15 20.51 20.59 104,437 -0.12(-0.58%)
Apr 22, 2008 22.22 22.38 20.50 20.71 121,661 -1.57(-7.05%)
Apr 21, 2008 21.60 22.80 21.60 22.28 144,549 +0.51(+2.34%)
Apr 18, 2008 21.63 22.03 21.48 21.77 47,756 +0.55(+2.59%)
Apr 17, 2008 21.76 21.92 20.96 21.22 99,045 -0.59(-2.71%)
Apr 16, 2008 21.50 22.32 21.18 21.81 102,570 +0.55(+2.59%)
Apr 15, 2008 20.83 21.52 20.65 21.26 91,682 +0.53(+2.56%)
Apr 14, 2008 20.00 20.93 19.65 20.73 52,883 +0.65(+3.24%)
Apr 11, 2008 20.44 20.44 20.08 20.08 57,243 -0.61(-2.95%)
Apr 10, 2008 21.04 21.04 20.41 20.69 46,213 -0.40(-1.90%)
Apr 09, 2008 21.66 21.85 21.00 21.09 71,865 -0.65(-2.99%)
Apr 08, 2008 21.62 21.96 21.56 21.74 43,946 -0.01(-0.05%)
Apr 07, 2008 21.95 22.25 21.75 21.75 133,635 +0.15(+0.69%)
Apr 04, 2008 21.55 22.21 21.17 21.60 82,350 +0.46(+2.18%)
Apr 03, 2008 20.37 21.65 20.37 21.14 75,177 +0.63(+3.07%)
Apr 02, 2008 20.63 20.94 19.72 20.51 114,888 -0.20(-0.97%)
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.