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 (%)
Oct 30, 2009 8.456 8.456 7.798 8.123 52,893 -0.37(-4.31%)
Oct 29, 2009 8.294 8.529 8.132 8.489 37,702 +0.32(+3.88%)
Oct 28, 2009 8.700 8.911 8.140 8.172 59,000 -0.87(-9.61%)
Oct 27, 2009 9.504 9.553 9.009 9.041 41,646 -0.40(-4.22%)
Oct 26, 2009 9.927 10.11 9.391 9.439 254,778 -0.41(-4.13%)
Oct 23, 2009 9.837 9.959 9.707 9.846 78,191 +0.06(+0.58%)
Oct 22, 2009 9.179 10.02 9.114 9.789 105,223 +0.52(+5.61%)
Oct 21, 2009 9.236 9.444 9.009 9.269 62,510 +0.03(+0.35%)
Oct 20, 2009 9.285 9.488 9.017 9.236 117,733 -0.27(-2.82%)
Oct 19, 2009 9.066 9.537 8.635 9.504 74,752 +0.50(+5.60%)
Oct 16, 2009 9.001 9.025 8.814 9.001 75,851 -0.06(-0.63%)
Oct 15, 2009 8.984 9.236 8.944 9.058 44,103 -0.04(-0.45%)
Oct 14, 2009 8.773 9.131 8.773 9.098 75,783 +0.49(+5.66%)
Oct 13, 2009 8.668 8.879 8.424 8.611 28,654 -0.10(-1.12%)
Oct 12, 2009 8.749 8.911 8.611 8.708 50,195 +0.11(+1.32%)
Oct 09, 2009 8.302 8.603 8.245 8.595 39,012 +0.31(+3.73%)
Oct 08, 2009 8.497 8.595 8.221 8.286 107,584 -0.11(-1.26%)
Oct 07, 2009 8.530 8.635 8.375 8.391 75,634 -0.10(-1.15%)
Oct 06, 2009 8.343 8.684 8.343 8.489 44,546 +0.24(+2.85%)
Oct 05, 2009 8.261 8.408 8.123 8.253 31,879 +0.02(+0.20%)
Oct 02, 2009 8.530 8.530 8.172 8.237 65,817 -0.40(-4.61%)
Oct 01, 2009 8.627 9.106 8.505 8.635 92,161 +0.02(+0.19%)
Sep 30, 2009 9.236 9.342 8.603 8.619 90,613 -0.67(-7.17%)
Sep 29, 2009 9.512 9.531 9.228 9.285 56,333 -0.24(-2.56%)
Sep 28, 2009 9.334 9.629 9.098 9.529 56,124 +0.19(+2.00%)
Sep 25, 2009 9.415 9.602 9.309 9.342 72,487 -0.07(-0.78%)
Sep 24, 2009 10.04 10.27 9.277 9.415 104,718 -0.54(-5.46%)
Sep 23, 2009 9.756 10.28 9.748 9.959 84,759 -0.37(-3.62%)
Sep 22, 2009 9.577 10.45 9.577 10.33 177,255 +0.88(+9.28%)
Sep 21, 2009 9.431 9.519 9.358 9.456 85,965 -0.04(-0.43%)
Sep 18, 2009 9.374 9.581 9.139 9.496 130,961 +0.16(+1.74%)
Sep 17, 2009 9.228 9.464 9.033 9.334 117,195 +0.11(+1.14%)
Sep 16, 2009 9.123 9.277 9.077 9.228 106,235 +0.17(+1.88%)
Sep 15, 2009 9.025 9.163 8.778 9.058 86,717 -0.02(-0.18%)
Sep 14, 2009 8.676 9.277 8.513 9.074 117,033 +0.35(+4.00%)
Sep 11, 2009 8.773 9.041 8.725 8.725 86,683 -0.01(-0.09%)
Sep 10, 2009 8.863 8.940 8.481 8.733 98,057 -0.15(-1.65%)
Sep 09, 2009 8.440 9.066 8.221 8.879 100,587 +0.45(+5.40%)
Sep 08, 2009 8.270 8.448 8.253 8.424 117,725 +0.26(+3.18%)
Sep 04, 2009 8.188 8.335 8.026 8.164 121,289 -0.02(-0.30%)
Sep 03, 2009 8.148 8.375 8.075 8.188 110,662 +0.13(+1.61%)
Sep 02, 2009 7.912 8.164 7.815 8.058 93,592 -0.09(-1.10%)
Sep 01, 2009 8.083 8.521 8.075 8.148 132,092 +0.03(+0.40%)
Aug 31, 2009 8.237 8.237 8.034 8.115 126,277 -0.16(-1.96%)
Aug 28, 2009 8.391 8.643 8.278 8.278 94,864 -0.05(-0.59%)
Aug 27, 2009 8.172 8.359 8.065 8.326 106,735 -0.05(-0.58%)
Aug 26, 2009 8.383 8.448 8.253 8.375 100,370 -0.04(-0.48%)
Aug 25, 2009 8.343 8.530 8.278 8.416 98,050 +0.09(+1.07%)
Aug 24, 2009 8.318 8.509 8.172 8.326 165,077 +0.06(+0.69%)
Aug 21, 2009 8.359 8.651 8.123 8.270 206,587 +0.01(+0.10%)
Aug 20, 2009 8.148 8.302 7.896 8.261 78,071 +0.11(+1.40%)
Aug 19, 2009 7.920 8.205 7.920 8.148 112,304 +0.10(+1.21%)
Aug 18, 2009 8.002 8.253 7.717 8.050 110,632 +0.12(+1.54%)
Aug 17, 2009 8.099 8.107 7.685 7.928 156,428 -0.37(-4.41%)
Aug 14, 2009 7.847 8.400 7.790 8.294 160,690 +0.42(+5.37%)
Aug 13, 2009 7.473 7.920 7.157 7.872 86,796 +0.47(+6.37%)
Aug 12, 2009 7.603 7.709 7.254 7.400 141,609 -0.22(-2.88%)
Aug 11, 2009 7.465 7.685 7.214 7.620 125,686 +0.13(+1.74%)
Aug 10, 2009 7.311 7.571 6.945 7.490 166,860 +0.18(+2.44%)
Aug 07, 2009 6.759 7.409 6.702 7.311 252,764 +0.66(+9.89%)
Aug 06, 2009 6.694 6.734 6.531 6.653 119,545 -0.11(-1.68%)
Aug 05, 2009 6.856 6.864 6.661 6.767 73,953 -0.05(-0.72%)
Aug 04, 2009 6.629 6.913 6.556 6.816 115,807 +0.11(+1.57%)
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.