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 (%)
Jul 30, 2010 13.75 14.04 13.43 13.65 68,006 -0.42(-2.99%)
Jul 29, 2010 14.35 14.67 13.29 14.07 74,330 -0.06(-0.42%)
Jul 28, 2010 14.78 15.10 13.92 14.13 83,943 -0.72(-4.85%)
Jul 27, 2010 15.44 15.80 14.80 14.85 73,289 -0.38(-2.50%)
Jul 26, 2010 15.19 15.29 14.64 15.23 70,488 +0.06(+0.40%)
Jul 23, 2010 14.27 15.24 14.12 15.17 91,173 +0.77(+5.35%)
Jul 22, 2010 14.01 14.58 13.96 14.40 75,322 +0.72(+5.26%)
Jul 21, 2010 13.69 14.03 13.19 13.68 90,684 +0.14(+1.03%)
Jul 20, 2010 12.44 13.54 12.44 13.54 61,758 +0.85(+6.70%)
Jul 19, 2010 12.39 12.72 11.85 12.69 71,473 +0.27(+2.17%)
Jul 16, 2010 13.27 13.62 12.19 12.42 79,719 -1.03(-7.66%)
Jul 15, 2010 13.58 13.58 12.61 13.45 49,552 +0.34(+2.59%)
Jul 14, 2010 13.54 13.54 12.93 13.11 67,781 -0.44(-3.25%)
Jul 13, 2010 11.86 13.56 11.86 13.55 105,371 +1.94(+16.71%)
Jul 12, 2010 11.65 11.98 11.46 11.61 35,624 -0.17(-1.44%)
Jul 09, 2010 11.66 11.82 11.46 11.78 57,128 +0.13(+1.12%)
Jul 08, 2010 11.13 11.73 11.12 11.65 88,085 +0.66(+6.01%)
Jul 07, 2010 10.49 11.03 10.29 10.99 114,248 +0.53(+5.07%)
Jul 06, 2010 11.99 11.99 10.38 10.46 116,125 -1.29(-10.98%)
Jul 02, 2010 11.98 12.18 11.48 11.75 47,322 -0.17(-1.43%)
Jul 01, 2010 12.17 12.42 11.79 11.92 107,754 -0.16(-1.32%)
Jun 30, 2010 12.52 12.68 12.04 12.08 73,070 -0.39(-3.13%)
Jun 29, 2010 13.15 13.38 12.40 12.47 105,838 -1.36(-9.83%)
Jun 25, 2010 13.44 13.94 13.22 13.83 236,278 +0.49(+3.67%)
Jun 24, 2010 13.46 13.76 13.15 13.34 84,089 -0.28(-2.06%)
Jun 23, 2010 13.82 13.91 13.36 13.62 58,569 -0.26(-1.87%)
Jun 22, 2010 14.66 15.05 13.77 13.88 36,386 -0.67(-4.60%)
Jun 21, 2010 15.02 15.43 14.49 14.55 31,280 -0.21(-1.42%)
Jun 18, 2010 14.56 14.97 14.41 14.76 77,886 +0.31(+2.15%)
Jun 17, 2010 14.54 14.85 14.21 14.45 29,542 -0.07(-0.48%)
Jun 16, 2010 14.64 14.94 13.55 14.52 61,474 -0.24(-1.63%)
Jun 15, 2010 13.92 14.86 13.92 14.76 90,113 +0.93(+6.72%)
Jun 14, 2010 14.00 14.38 13.78 13.83 86,411 +0.06(+0.44%)
Jun 11, 2010 13.10 13.81 13.10 13.77 110,954 +0.40(+3.03%)
Jun 10, 2010 12.51 13.40 12.33 13.37 106,178 +1.08(+8.75%)
Jun 09, 2010 12.76 13.11 12.05 12.29 81,491 -0.28(-2.23%)
Jun 08, 2010 12.69 12.90 12.29 12.57 94,384 +0.01(+0.08%)
Jun 07, 2010 13.34 13.34 12.52 12.56 95,954 -0.73(-5.49%)
Jun 04, 2010 14.27 14.48 13.22 13.29 155,354 -1.42(-9.65%)
Jun 03, 2010 13.82 14.78 13.81 14.71 100,433 +0.97(+7.06%)
Jun 02, 2010 13.59 14.03 13.01 13.74 243,545 +0.31(+2.31%)
Jun 01, 2010 14.01 14.51 13.36 13.43 126,717 -0.74(-5.22%)
May 28, 2010 15.00 15.38 13.98 14.17 138,482 -0.83(-5.53%)
May 27, 2010 13.85 15.02 13.83 15.00 142,298 +1.49(+11.03%)
May 26, 2010 13.57 14.52 13.46 13.51 133,609 +0.07(+0.52%)
May 25, 2010 13.22 13.81 12.80 13.44 161,042 +0.47(+3.62%)
May 24, 2010 12.27 13.01 12.07 12.97 152,322 +0.65(+5.28%)
May 21, 2010 12.44 12.84 12.25 12.32 160,546 -0.27(-2.14%)
May 20, 2010 12.67 13.09 12.56 12.59 145,539 -0.69(-5.20%)
May 19, 2010 14.34 14.42 13.13 13.28 94,998 -1.07(-7.46%)
May 18, 2010 14.36 14.77 14.26 14.35 118,003 +0.20(+1.41%)
May 17, 2010 14.11 14.35 14.03 14.15 92,198 +0.03(+0.21%)
May 14, 2010 14.67 14.68 13.85 14.12 59,061 -0.62(-4.21%)
May 13, 2010 14.69 15.03 14.60 14.74 73,718 +0.08(+0.55%)
May 12, 2010 14.32 14.98 14.08 14.66 98,179 +0.53(+3.75%)
May 11, 2010 14.24 14.66 13.66 14.13 129,094 -0.05(-0.35%)
May 10, 2010 14.19 14.27 13.55 14.18 143,308 +1.42(+11.13%)
May 07, 2010 14.08 14.27 12.75 12.76 183,949 -1.52(-10.64%)
May 06, 2010 13.90 14.65 13.20 14.28 286,385 +0.39(+2.81%)
May 05, 2010 15.24 16.04 13.58 13.89 312,196 -2.25(-13.94%)
May 04, 2010 16.64 16.66 16.01 16.14 166,437 -0.65(-3.87%)
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.