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 (%)
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%)
Nov 03, 2008
8.903
9.058
8.660
8.846
48,593
-0.19(-2.07%)
Oct 31, 2008
7.912
9.179
7.693
9.033
150,057
+1.12(+14.17%)
Oct 30, 2008
7.620
8.310
7.465
7.912
120,144
+0.41(+5.53%)
Oct 29, 2008
6.653
7.685
6.572
7.498
81,860
+0.80(+12.01%)
Oct 28, 2008
6.889
7.157
6.401
6.694
87,675
-0.01(-0.12%)
Oct 27, 2008
6.816
7.108
6.702
6.702
41,762
-0.19(-2.83%)
Oct 24, 2008
6.816
7.400
6.759
6.897
46,621
-0.20(-2.86%)
Oct 23, 2008
7.628
7.823
6.783
7.100
66,999
-0.45(-5.92%)
Oct 22, 2008
8.302
8.440
7.530
7.547
53,799
-1.00(-11.69%)
Oct 21, 2008
8.765
9.106
8.538
8.546
92,099
-0.63(-6.90%)
Oct 20, 2008
8.237
9.188
7.863
9.179
74,289
+1.10(+13.57%)
Oct 17, 2008
7.904
8.643
7.790
8.083
114,123
-0.19(-2.36%)
Oct 16, 2008
6.978
8.408
6.974
8.278
100,641
+1.36(+19.60%)
Oct 15, 2008
8.156
8.286
6.913
6.921
84,881
-1.40(-16.80%)
Oct 14, 2008
9.204
9.537
7.912
8.318
256,597
-0.50(-5.71%)
Oct 13, 2008
7.392
8.822
7.376
8.822
152,519
+1.73(+24.40%)
Oct 10, 2008
6.612
7.530
5.889
7.092
352,209
-0.06(-0.91%)
Oct 09, 2008
8.497
8.497
6.978
7.157
174,673
-1.22(-14.55%)
Oct 08, 2008
8.570
8.919
7.969
8.375
197,675
-0.42(-4.80%)
Oct 07, 2008
10.35
10.36
8.708
8.798
189,646
-1.35(-13.29%)
Oct 06, 2008
10.75
10.75
9.399
10.15
158,402
-0.86(-7.82%)
Oct 03, 2008
12.10
12.19
11.01
11.01
108,614
-0.97(-8.07%)
Oct 02, 2008
12.57
12.66
11.88
11.97
162,608
-0.72(-5.69%)
Oct 01, 2008
12.93
13.06
12.46
12.70
55,895
-0.33(-2.56%)
Sep 30, 2008
12.73
13.39
12.52
13.03
166,664
+0.58(+4.63%)
Sep 29, 2008
12.66
13.32
12.42
12.45
74,778
-0.35(-2.73%)
Sep 26, 2008
12.90
13.35
12.55
12.80
83,041
-0.36(-2.72%)
Sep 25, 2008
13.25
13.61
12.92
13.16
72,272
-0.09(-0.67%)
Sep 24, 2008
13.81
14.07
13.20
13.25
85,575
-0.56(-4.06%)
Sep 23, 2008
14.13
14.71
13.73
13.81
111,842
-0.33(-2.36%)
Sep 22, 2008
15.17
15.34
14.04
14.14
201,399
-1.02(-6.75%)
Sep 19, 2008
15.32
15.33
13.80
15.17
490,594
+0.76(+5.24%)
Sep 18, 2008
12.78
14.58
12.48
14.41
301,118
+1.95(+15.65%)
Sep 17, 2008
12.75
13.01
12.27
12.46
245,294
-0.55(-4.24%)
Sep 16, 2008
12.32
13.31
12.19
13.01
171,670
+0.33(+2.63%)
Sep 15, 2008
12.88
13.20
12.59
12.68
95,339
-0.69(-5.16%)
Sep 12, 2008
12.89
13.57
12.84
13.37
110,379
+0.35(+2.68%)
Sep 11, 2008
12.19
13.06
12.19
13.02
149,983
+0.47(+3.75%)
Sep 10, 2008
12.54
12.72
12.30
12.55
172,251
+0.15(+1.18%)
Sep 09, 2008
12.50
12.83
12.27
12.40
227,736
-0.11(-0.84%)
Sep 08, 2008
12.92
12.92
12.40
12.51
172,428
+0.05(+0.39%)
Sep 05, 2008
12.21
12.50
12.19
12.46
130,083
+0.24(+1.99%)
Sep 04, 2008
12.50
12.55
12.19
12.22
174,241
-0.37(-2.97%)
Sep 03, 2008
12.66
12.70
12.48
12.59
124,532
-0.06(-0.45%)
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
.