Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
7.002
7.043
6.686
6.816
70,492
-0.08(-1.18%)
Jan 29, 2009
7.254
7.254
6.856
6.897
41,210
-0.45(-6.19%)
Jan 28, 2009
7.262
7.392
7.116
7.352
75,610
+0.37(+5.23%)
Jan 27, 2009
7.002
7.392
6.945
6.986
46,280
+0.04(+0.58%)
Jan 26, 2009
7.173
7.758
6.905
6.945
47,226
-0.21(-2.95%)
Jan 23, 2009
6.629
7.392
6.417
7.157
86,115
+0.29(+4.26%)
Jan 22, 2009
6.702
6.921
6.426
6.864
266,641
-0.04(-0.59%)
Jan 21, 2009
6.677
6.970
6.677
6.905
91,036
+0.37(+5.72%)
Jan 20, 2009
6.905
7.051
6.499
6.531
92,504
-0.55(-7.80%)
Jan 16, 2009
7.140
7.214
6.905
7.084
83,491
+0.02(+0.23%)
Jan 15, 2009
7.303
7.368
6.734
7.067
125,918
-0.22(-3.01%)
Jan 14, 2009
7.725
7.863
7.197
7.287
114,056
-0.69(-8.66%)
Jan 13, 2009
7.912
8.083
7.677
7.977
89,420
-0.35(-4.20%)
Jan 12, 2009
8.521
8.668
7.969
8.326
118,439
-0.24(-2.75%)
Jan 09, 2009
8.993
9.090
8.562
8.562
117,205
-0.50(-5.47%)
Jan 08, 2009
8.944
9.253
8.854
9.058
82,943
+0.04(+0.45%)
Jan 07, 2009
9.244
9.244
8.806
9.017
130,497
-0.28(-2.97%)
Jan 06, 2009
9.041
9.407
8.936
9.293
153,126
+0.39(+4.38%)
Jan 05, 2009
8.846
8.993
8.473
8.903
87,331
+0.20(+2.33%)
Jan 02, 2009
8.611
9.058
8.611
8.700
128,072
+0.15(+1.71%)
Dec 31, 2008
9.277
9.277
8.521
8.554
213,360
-0.75(-8.03%)
Dec 30, 2008
8.075
9.301
7.912
9.301
142,895
+1.37(+17.32%)
Dec 29, 2008
8.067
8.067
7.677
7.928
68,497
-0.18(-2.20%)
Dec 26, 2008
7.863
8.123
7.579
8.107
53,775
+0.28(+3.63%)
Dec 24, 2008
7.872
8.075
7.327
7.823
19,866
-0.01(-0.10%)
Dec 23, 2008
8.546
8.664
7.709
7.831
88,609
-0.59(-7.04%)
Dec 22, 2008
8.838
9.098
8.099
8.424
78,232
-0.40(-4.51%)
Dec 19, 2008
8.968
9.561
8.611
8.822
175,613
+0.12(+1.40%)
Dec 18, 2008
8.554
9.163
8.554
8.700
122,555
+0.00(+0.00%)
Dec 17, 2008
8.903
8.976
7.904
8.700
105,342
-0.34(-3.77%)
Dec 16, 2008
7.896
9.049
7.823
9.041
123,065
+1.15(+14.62%)
Dec 15, 2008
8.286
8.400
7.612
7.888
158,279
-0.36(-4.33%)
Dec 12, 2008
7.319
8.245
7.173
8.245
139,012
+0.71(+9.37%)
Dec 11, 2008
7.490
7.888
7.274
7.538
181,711
-0.13(-1.69%)
Dec 10, 2008
7.360
7.701
7.254
7.668
145,949
+0.37(+5.12%)
Dec 09, 2008
7.149
7.750
7.075
7.295
190,379
-0.02(-0.22%)
Dec 08, 2008
6.905
7.628
6.880
7.311
264,274
+0.60(+8.96%)
Dec 05, 2008
6.523
6.734
6.190
6.710
132,579
+0.06(+0.98%)
Dec 04, 2008
6.791
7.157
6.547
6.645
195,106
-0.26(-3.76%)
Dec 03, 2008
6.547
6.978
6.093
6.905
129,031
+0.57(+8.97%)
Dec 02, 2008
6.328
6.499
6.133
6.336
170,104
+0.20(+3.31%)
Dec 01, 2008
6.702
6.897
6.109
6.133
151,657
-0.85(-12.21%)
Nov 28, 2008
6.726
7.222
6.531
6.986
64,073
+0.15(+2.14%)
Nov 26, 2008
5.500
6.848
5.500
6.840
236,687
+1.40(+25.67%)
Nov 25, 2008
5.386
5.686
5.288
5.443
156,630
+0.15(+2.92%)
Nov 24, 2008
5.004
5.589
5.004
5.288
227,319
+0.33(+6.72%)
Nov 21, 2008
5.166
5.166
3.314
4.955
278,156
-0.12(-2.40%)
Nov 20, 2008
5.483
5.686
5.012
5.077
142,842
-0.41(-7.41%)
Nov 19, 2008
7.108
7.108
5.483
5.483
210,400
-1.64(-23.03%)
Nov 18, 2008
6.970
7.335
6.897
7.124
89,391
+0.16(+2.33%)
Nov 17, 2008
6.986
7.368
6.921
6.962
103,514
-0.23(-3.16%)
Nov 14, 2008
7.636
7.831
7.157
7.189
139,081
-0.57(-7.33%)
Nov 13, 2008
7.027
7.823
6.824
7.758
134,115
+0.80(+11.57%)
Nov 12, 2008
7.628
7.928
6.889
6.954
83,981
-0.71(-9.23%)
Nov 11, 2008
7.920
8.148
7.563
7.660
142,123
-0.26(-3.28%)
Nov 10, 2008
8.408
8.997
7.758
7.920
455,367
-0.51(-6.07%)
Nov 07, 2008
8.310
8.578
7.831
8.432
219,314
+0.21(+2.57%)
Nov 06, 2008
8.188
9.399
7.953
8.221
135,363
+0.24(+2.95%)
Nov 05, 2008
8.205
8.554
7.945
7.985
112,585
-0.50(-5.93%)
Nov 04, 2008
8.936
9.098
8.310
8.489
167,297
-0.36(-4.04%)
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
.