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 (%)
Aug 29, 2014 79.70 79.70 79.70 0 +0.88(+1.12%)
Aug 28, 2014 80.27 80.50 79.03 78.82 242,452 -1.67(-2.07%)
Aug 27, 2014 82.18 82.18 80.25 80.49 202,976 -1.73(-2.10%)
Aug 26, 2014 81.26 82.82 81.26 82.22 142,220 +1.02(+1.26%)
Aug 25, 2014 79.72 81.32 79.72 81.20 144,755 +1.60(+2.01%)
Aug 22, 2014 79.50 79.75 78.00 79.60 198,011 -0.12(-0.15%)
Aug 21, 2014 79.25 80.06 77.30 79.72 226,943 +0.54(+0.68%)
Aug 20, 2014 81.13 81.29 79.18 79.18 218,430 -1.58(-1.96%)
Aug 19, 2014 79.28 81.54 78.75 80.76 237,238 +2.07(+2.63%)
Aug 18, 2014 77.45 78.84 76.95 78.69 204,938 +2.15(+2.81%)
Aug 15, 2014 77.37 77.37 75.17 76.54 180,157 +0.02(+0.03%)
Aug 14, 2014 75.15 76.57 74.87 76.52 209,637 +1.70(+2.27%)
Aug 13, 2014 73.58 75.78 73.07 74.82 315,500 +1.83(+2.51%)
Aug 12, 2014 73.92 74.47 72.24 72.99 201,170 -0.82(-1.11%)
Aug 11, 2014 72.08 74.79 72.03 73.81 279,420 +2.42(+3.39%)
Aug 08, 2014 70.13 71.55 69.81 71.39 156,612 +1.62(+2.32%)
Aug 07, 2014 69.74 70.98 69.24 69.77 147,099 +0.60(+0.87%)
Aug 06, 2014 68.40 70.07 67.80 69.17 306,843 +0.19(+0.28%)
Aug 05, 2014 68.49 70.50 68.17 68.98 232,700 -0.02(-0.03%)
Aug 04, 2014 68.37 69.26 67.22 69.00 153,464 +0.98(+1.44%)
Aug 01, 2014 68.35 69.17 66.93 68.02 356,965 -0.40(-0.58%)
Jul 31, 2014 72.00 73.74 66.34 68.42 558,238 -2.31(-3.27%)
Jul 30, 2014 69.39 70.94 68.23 70.73 315,576 +2.42(+3.54%)
Jul 29, 2014 67.70 68.51 67.00 68.31 360,555 +0.85(+1.26%)
Jul 28, 2014 67.83 68.25 66.46 67.46 198,926 -0.42(-0.62%)
Jul 25, 2014 67.86 68.88 67.80 67.88 146,992 -0.67(-0.98%)
Jul 24, 2014 70.06 71.56 68.50 68.55 246,463 -1.17(-1.68%)
Jul 23, 2014 67.76 71.75 66.98 69.72 357,614 +2.03(+3.00%)
Jul 22, 2014 66.81 68.52 66.81 67.69 111,851 +1.28(+1.93%)
Jul 21, 2014 66.35 66.99 64.39 66.41 186,352 -0.28(-0.42%)
Jul 18, 2014 65.30 67.30 65.30 66.69 139,262 +1.20(+1.83%)
Jul 17, 2014 66.02 67.00 65.31 65.49 180,833 -1.22(-1.83%)
Jul 16, 2014 66.63 67.07 65.56 66.71 175,647 +0.39(+0.59%)
Jul 15, 2014 65.78 66.44 64.81 66.32 241,571 +0.53(+0.81%)
Jul 14, 2014 67.41 67.98 65.75 65.79 184,383 -0.92(-1.38%)
Jul 11, 2014 66.59 67.46 66.20 66.71 117,186 +0.12(+0.18%)
Jul 10, 2014 67.26 68.20 64.79 66.59 235,326 -1.66(-2.43%)
Jul 09, 2014 68.15 69.05 67.20 68.25 281,362 +0.56(+0.83%)
Jul 08, 2014 68.52 68.85 66.79 67.69 234,947 -1.14(-1.66%)
Jul 07, 2014 71.64 72.00 68.75 68.83 275,082 -2.79(-3.90%)
Jul 03, 2014 71.62 71.62 71.62 0 +1.46(+2.08%)
Jul 02, 2014 69.45 71.05 69.35 70.16 235,510 +2.10(+3.09%)
Jul 01, 2014 68.00 68.94 67.47 68.06 161,482 +0.29(+0.43%)
Jun 30, 2014 68.08 68.84 67.04 67.77 237,714 -0.33(-0.48%)
Jun 27, 2014 67.31 69.18 67.21 68.10 459,580 +0.61(+0.90%)
Jun 26, 2014 67.83 67.95 66.23 67.49 173,255 -0.03(-0.04%)
Jun 25, 2014 66.65 67.94 66.16 67.52 153,019 +0.63(+0.94%)
Jun 24, 2014 68.14 68.89 66.35 66.89 193,077 -1.55(-2.26%)
Jun 23, 2014 67.65 68.97 67.33 68.44 217,781 +0.73(+1.08%)
Jun 20, 2014 67.93 67.93 67.01 67.71 250,601 +0.23(+0.34%)
Jun 19, 2014 68.02 68.84 66.75 67.48 194,663 -0.15(-0.22%)
Jun 18, 2014 66.12 67.79 65.30 67.63 188,887 +1.80(+2.73%)
Jun 17, 2014 66.13 67.43 65.63 65.83 160,466 -0.42(-0.63%)
Jun 16, 2014 65.15 66.88 64.90 66.25 138,216 +0.87(+1.33%)
Jun 13, 2014 64.97 65.97 64.15 65.38 149,813 +0.18(+0.28%)
Jun 12, 2014 65.78 66.22 64.82 65.20 131,544 -0.52(-0.79%)
Jun 11, 2014 66.39 66.60 64.46 65.72 171,564 -0.99(-1.48%)
Jun 10, 2014 66.52 66.83 65.55 66.71 113,153 +1.38(+2.11%)
Jun 06, 2014 64.53 65.41 64.53 65.33 131,451 +1.01(+1.57%)
Jun 05, 2014 63.31 64.65 62.56 64.32 141,541 +1.11(+1.76%)
Jun 04, 2014 63.19 64.36 62.24 63.21 198,430 -0.17(-0.27%)
Jun 03, 2014 64.70 65.39 63.11 63.38 185,927 -1.71(-2.63%)
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.