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 31, 2013
31.16
32.38
31.04
32.22
326,270
+1.18(+3.80%)
Jan 30, 2013
31.58
31.85
30.95
31.04
353,746
-0.13(-0.42%)
Jan 29, 2013
30.44
31.45
30.19
31.17
323,697
+0.97(+3.20%)
Jan 28, 2013
30.13
30.37
29.85
30.20
177,293
+0.35(+1.18%)
Jan 25, 2013
30.76
30.79
28.92
29.85
370,085
-0.23(-0.76%)
Jan 24, 2013
29.30
30.68
29.18
30.08
466,316
+1.28(+4.44%)
Jan 23, 2013
29.44
29.52
28.78
28.80
176,666
-0.61(-2.06%)
Jan 22, 2013
29.07
29.90
28.82
29.41
142,210
+0.59(+2.05%)
Jan 18, 2013
28.96
29.48
28.20
28.82
140,757
-0.14(-0.48%)
Jan 17, 2013
28.78
29.28
28.69
28.96
131,636
+0.40(+1.41%)
Jan 16, 2013
27.91
28.91
27.90
28.55
154,147
+0.66(+2.35%)
Jan 15, 2013
26.85
27.97
26.85
27.90
192,631
+0.91(+3.37%)
Jan 14, 2013
27.09
27.32
26.66
26.99
126,619
+0.01(+0.03%)
Jan 11, 2013
28.05
28.64
26.97
26.98
118,597
-1.02(-3.66%)
Jan 10, 2013
27.64
28.15
27.34
28.01
87,040
+0.59(+2.15%)
Jan 09, 2013
27.51
28.23
27.15
27.42
230,237
-0.07(-0.27%)
Jan 08, 2013
26.65
27.51
26.15
27.49
140,989
+0.92(+3.45%)
Jan 07, 2013
26.57
26.90
25.98
26.57
94,427
+0.07(+0.25%)
Jan 04, 2013
26.38
26.74
25.62
26.51
106,164
+0.16(+0.59%)
Jan 03, 2013
26.74
26.97
26.18
26.35
85,256
-0.31(-1.17%)
Jan 02, 2013
26.96
27.23
26.36
26.66
118,903
+0.70(+2.68%)
Dec 31, 2012
25.39
25.99
24.95
25.97
102,456
+0.64(+2.52%)
Dec 28, 2012
25.61
25.61
25.07
25.33
71,332
-0.37(-1.43%)
Dec 27, 2012
25.63
25.92
25.08
25.70
63,832
+0.02(+0.10%)
Dec 26, 2012
25.57
25.92
25.39
25.67
72,270
+0.19(+0.74%)
Dec 24, 2012
26.45
26.46
25.33
25.48
98,870
-0.92(-3.47%)
Dec 21, 2012
26.00
26.52
25.07
26.40
388,788
-0.71(-2.63%)
Dec 20, 2012
29.47
29.47
26.33
27.11
663,164
-2.37(-8.03%)
Dec 19, 2012
28.45
29.75
28.28
29.48
341,748
+1.34(+4.77%)
Dec 18, 2012
26.70
28.76
26.70
28.14
568,456
+1.75(+6.64%)
Dec 17, 2012
26.06
26.59
26.05
26.38
92,012
+0.59(+2.29%)
Dec 14, 2012
25.42
26.11
25.39
25.80
46,722
+0.44(+1.74%)
Dec 13, 2012
25.82
26.17
25.15
25.35
39,413
-0.55(-2.13%)
Dec 12, 2012
26.27
26.33
25.82
25.91
68,359
-0.23(-0.87%)
Dec 11, 2012
25.91
26.33
25.63
26.13
84,784
+0.28(+1.07%)
Dec 10, 2012
25.22
25.86
25.13
25.86
73,531
+0.76(+3.04%)
Dec 07, 2012
25.60
25.60
24.83
25.09
50,250
-0.28(-1.12%)
Dec 06, 2012
25.18
25.43
24.81
25.38
56,277
+0.10(+0.39%)
Dec 05, 2012
25.64
25.85
25.01
25.28
68,646
-0.20(-0.77%)
Dec 04, 2012
24.66
25.77
24.37
25.47
155,469
+0.51(+2.05%)
Nov 30, 2012
24.95
25.09
24.61
24.96
82,453
+0.04(+0.16%)
Nov 29, 2012
25.08
25.15
24.41
24.92
83,512
-0.07(-0.26%)
Nov 28, 2012
23.52
25.12
23.20
24.99
202,775
+1.40(+5.92%)
Nov 27, 2012
23.78
23.96
23.50
23.59
56,920
-0.19(-0.82%)
Nov 26, 2012
23.83
24.15
23.60
23.79
43,943
-0.11(-0.48%)
Nov 23, 2012
23.90
24.00
23.73
23.90
39,775
+0.18(+0.75%)
Nov 21, 2012
23.46
24.00
23.42
23.72
50,017
+0.32(+1.39%)
Nov 20, 2012
23.17
23.78
21.94
23.40
75,592
-0.24(-1.03%)
Nov 19, 2012
23.69
24.28
23.19
23.64
77,231
+0.34(+1.46%)
Nov 16, 2012
23.25
23.54
22.99
23.30
58,433
+0.02(+0.10%)
Nov 15, 2012
23.90
24.35
23.06
23.27
191,943
-0.70(-2.91%)
Nov 14, 2012
25.26
25.30
23.70
23.97
519,162
-1.34(-5.30%)
Nov 13, 2012
21.70
25.59
21.58
25.31
518,735
+3.80(+17.67%)
Nov 12, 2012
22.05
22.05
21.45
21.51
32,965
-0.41(-1.89%)
Nov 09, 2012
21.89
22.14
21.70
21.93
61,154
-0.01(-0.04%)
Nov 08, 2012
22.29
22.29
21.77
21.93
63,519
-0.37(-1.68%)
Nov 07, 2012
23.18
23.19
22.08
22.31
93,070
-1.22(-5.18%)
Nov 06, 2012
23.16
23.77
23.00
23.53
75,234
+0.37(+1.61%)
Nov 05, 2012
23.27
23.83
22.80
23.15
113,354
-0.15(-0.66%)
Nov 02, 2012
24.13
24.48
23.31
23.31
96,624
-0.80(-3.34%)
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
.