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 31, 2008 22.65 22.65 21.67 22.00 102,005 -1.00(-4.35%)
Jul 30, 2008 22.95 23.08 21.30 23.00 126,099 +0.16(+0.70%)
Jul 29, 2008 21.39 22.89 21.28 22.84 90,120 +1.40(+6.53%)
Jul 28, 2008 22.31 22.31 21.36 21.44 81,917 -1.07(-4.75%)
Jul 25, 2008 22.10 22.53 21.50 22.51 70,906 +0.60(+2.74%)
Jul 24, 2008 22.33 22.74 21.38 21.91 117,062 -0.43(-1.92%)
Jul 23, 2008 21.47 22.45 21.44 22.34 116,657 +0.75(+3.47%)
Jul 22, 2008 20.16 21.86 20.16 21.59 202,413 +1.18(+5.78%)
Jul 21, 2008 20.39 20.72 20.14 20.41 107,357 +0.26(+1.29%)
Jul 18, 2008 20.34 20.50 19.88 20.15 151,346 -0.22(-1.08%)
Jul 17, 2008 19.80 20.38 19.50 20.37 118,878 +0.61(+3.09%)
Jul 16, 2008 18.37 19.76 17.58 19.76 150,086 +1.44(+7.86%)
Jul 15, 2008 18.07 18.90 17.50 18.32 114,414 +0.00(+0.00%)
Jul 14, 2008 18.18 18.67 17.88 18.32 113,235 +0.27(+1.50%)
Jul 11, 2008 17.34 18.40 17.09 18.05 184,755 +0.55(+3.14%)
Jul 10, 2008 17.91 18.10 17.39 17.50 193,382 -0.52(-2.89%)
Jul 09, 2008 18.30 19.12 18.00 18.02 112,739 -0.35(-1.91%)
Jul 08, 2008 16.99 18.64 16.99 18.37 149,118 +1.44(+8.51%)
Jul 07, 2008 17.14 17.61 16.59 16.93 102,657 -0.12(-0.70%)
Jul 04, 2008 16.66 17.38 16.27 17.05 79,144 +0.00(+0.00%)
Jul 03, 2008 16.66 17.38 16.27 17.05 79,144 +0.55(+3.33%)
Jul 02, 2008 17.11 17.35 16.28 16.50 133,669 -0.58(-3.40%)
Jul 01, 2008 16.52 17.20 16.32 17.08 131,730 +0.30(+1.79%)
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%)
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.