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 (%)
Dec 04, 2018
69.57
69.57
69.57
0
-0.06(-0.09%)
Dec 03, 2018
69.90
69.90
69.61
69.63
147,905
-0.24(-0.34%)
Nov 30, 2018
69.72
69.87
69.66
69.87
132,859
+0.14(+0.20%)
Nov 29, 2018
69.66
69.75
69.61
69.73
130,257
+0.05(+0.07%)
Nov 28, 2018
69.74
69.75
69.60
69.68
107,914
+0.00(+0.00%)
Nov 27, 2018
69.61
69.75
69.59
69.68
103,716
+0.10(+0.14%)
Nov 26, 2018
69.55
69.90
69.50
69.58
188,991
+0.08(+0.11%)
Nov 23, 2018
69.58
69.68
69.46
69.50
108,922
-0.03(-0.04%)
Nov 21, 2018
69.53
69.53
69.53
0
+0.08(+0.11%)
Nov 20, 2018
69.55
69.70
69.45
69.45
492,078
-0.07(-0.10%)
Nov 19, 2018
69.65
69.78
69.50
69.52
384,175
-0.07(-0.10%)
Nov 16, 2018
69.68
69.78
69.55
69.59
317,615
-0.11(-0.16%)
Nov 15, 2018
69.57
69.80
69.45
69.70
204,639
+0.20(+0.29%)
Nov 14, 2018
69.58
69.80
69.46
69.50
163,113
+0.05(+0.07%)
Nov 13, 2018
69.70
69.90
69.41
69.45
150,499
-0.16(-0.23%)
Nov 12, 2018
69.60
70.00
69.60
69.61
132,303
-0.11(-0.16%)
Nov 09, 2018
69.70
69.90
69.41
69.72
133,462
-0.19(-0.27%)
Nov 08, 2018
69.88
70.00
69.50
69.91
173,694
-0.01(-0.01%)
Nov 07, 2018
70.07
70.07
69.76
69.92
83,758
-0.15(-0.21%)
Nov 06, 2018
69.80
70.07
69.71
70.07
118,903
+0.02(+0.03%)
Nov 05, 2018
69.51
70.05
69.50
70.05
487,179
+0.55(+0.79%)
Nov 02, 2018
69.46
69.64
69.35
69.50
471,294
+0.04(+0.06%)
Nov 01, 2018
69.53
69.68
69.35
69.46
548,324
-0.05(-0.07%)
Oct 31, 2018
69.50
69.63
69.44
69.51
523,914
-0.01(-0.01%)
Oct 30, 2018
69.55
69.65
69.44
69.52
460,671
-0.18(-0.26%)
Oct 29, 2018
69.55
69.77
69.37
69.70
384,674
+0.17(+0.24%)
Oct 26, 2018
69.55
70.10
69.37
69.53
275,374
-0.19(-0.27%)
Oct 25, 2018
69.50
70.08
69.45
69.72
993,977
+0.22(+0.31%)
Oct 24, 2018
69.43
69.59
69.38
69.50
956,100
+0.05(+0.07%)
Oct 23, 2018
69.37
69.60
69.36
69.45
1,265,076
-0.15(-0.21%)
Oct 22, 2018
69.30
69.63
69.30
69.60
2,633,956
+23.57(+51.22%)
Oct 19, 2018
46.21
46.46
45.86
46.03
58,936
-0.03(-0.06%)
Oct 18, 2018
46.99
46.99
45.83
46.06
54,688
-0.93(-1.99%)
Oct 17, 2018
47.07
47.59
46.51
46.99
45,637
-0.24(-0.51%)
Oct 16, 2018
45.88
47.42
45.74
47.23
56,820
+1.60(+3.51%)
Oct 15, 2018
45.42
46.29
44.92
45.63
35,087
+0.28(+0.61%)
Oct 12, 2018
46.16
46.73
44.96
45.35
79,957
-0.26(-0.57%)
Oct 11, 2018
45.01
46.17
44.75
45.61
84,524
+0.43(+0.95%)
Oct 10, 2018
47.23
47.45
45.00
45.18
91,978
-2.05(-4.34%)
Oct 09, 2018
46.73
47.79
46.60
47.23
122,192
+0.14(+0.30%)
Oct 08, 2018
46.27
47.13
45.76
47.09
68,269
+0.37(+0.79%)
Oct 05, 2018
46.94
46.98
46.60
46.72
42,241
-0.09(-0.19%)
Oct 04, 2018
46.69
46.92
46.37
46.81
62,553
+0.11(+0.23%)
Oct 03, 2018
45.99
46.98
45.20
46.70
65,162
+0.86(+1.87%)
Oct 02, 2018
45.77
46.08
45.43
45.85
59,709
+0.07(+0.15%)
Oct 01, 2018
46.01
46.32
45.63
45.78
55,984
-0.06(-0.13%)
Sep 28, 2018
46.22
46.47
45.63
45.84
27,557
-0.55(-1.18%)
Sep 27, 2018
46.63
47.03
46.24
46.38
35,094
-0.20(-0.43%)
Sep 26, 2018
46.83
47.03
46.47
46.58
54,175
-0.27(-0.57%)
Sep 25, 2018
46.92
47.13
46.43
46.85
50,889
+0.03(+0.06%)
Sep 24, 2018
46.70
46.83
46.05
46.82
50,509
+0.32(+0.68%)
Sep 21, 2018
46.24
46.69
46.11
46.50
124,008
+0.33(+0.71%)
Sep 20, 2018
45.80
46.17
45.26
46.17
52,772
+0.57(+1.24%)
Sep 19, 2018
45.71
47.10
45.60
45.61
101,321
+0.01(+0.02%)
Sep 18, 2018
45.47
46.09
45.33
45.60
55,018
+0.24(+0.53%)
Sep 17, 2018
45.49
45.74
45.00
45.36
55,670
-0.08(-0.17%)
Sep 14, 2018
45.62
46.18
45.06
45.44
71,609
+0.00(+0.00%)
Sep 13, 2018
45.43
46.12
45.24
45.44
53,266
-0.02(-0.04%)
Sep 12, 2018
46.20
46.20
45.42
45.46
29,542
-0.62(-1.34%)
Sep 11, 2018
46.31
46.61
45.85
46.08
37,936
-0.42(-0.90%)
Sep 10, 2018
46.19
46.97
46.07
46.49
49,968
+0.49(+1.06%)
Sep 07, 2018
45.75
46.70
45.53
46.01
52,600
+0.13(+0.28%)
Sep 06, 2018
45.80
46.20
45.61
45.88
48,436
+0.16(+0.35%)
Sep 05, 2018
45.40
46.19
44.98
45.72
88,814
+0.31(+0.67%)
Sep 04, 2018
45.07
45.59
44.72
45.41
48,852
+0.25(+0.55%)
Aug 31, 2018
45.17
45.17
45.17
0
-0.44(-0.97%)
Aug 30, 2018
45.90
46.31
44.62
45.61
31,742
-0.27(-0.58%)
Aug 29, 2018
46.36
46.44
45.68
45.87
27,164
-0.49(-1.06%)
Aug 28, 2018
46.35
46.68
45.94
46.37
44,925
+0.19(+0.41%)
Aug 27, 2018
46.12
46.55
45.90
46.18
53,440
+0.30(+0.64%)
Aug 24, 2018
46.03
46.46
45.80
45.88
35,507
-0.02(-0.04%)
Aug 23, 2018
46.46
46.61
45.72
45.90
31,980
-0.59(-1.27%)
Aug 22, 2018
46.63
46.92
46.19
46.50
31,050
-0.29(-0.61%)
Aug 21, 2018
46.38
47.01
46.13
46.78
35,031
+0.41(+0.89%)
Aug 20, 2018
45.84
46.53
45.50
46.37
56,450
+0.62(+1.36%)
Aug 17, 2018
46.24
47.08
45.56
45.75
142,029
-0.59(-1.28%)
Aug 16, 2018
46.07
46.66
45.88
46.34
55,175
+0.47(+1.03%)
Aug 15, 2018
45.61
46.17
44.92
45.87
86,395
+0.01(+0.02%)
Aug 14, 2018
45.80
46.29
45.56
45.86
75,824
+0.16(+0.35%)
Aug 13, 2018
45.67
45.98
45.51
45.70
43,252
-0.03(-0.06%)
Aug 10, 2018
46.14
46.65
44.38
45.73
70,406
-0.68(-1.47%)
Aug 09, 2018
46.01
46.66
45.60
46.41
70,065
+0.25(+0.53%)
Aug 08, 2018
45.90
46.21
45.25
46.16
79,430
+0.22(+0.47%)
Aug 07, 2018
45.67
46.00
45.35
45.94
50,443
+0.65(+1.44%)
Aug 06, 2018
44.03
45.34
43.93
45.29
91,686
+1.27(+2.89%)
Aug 03, 2018
44.45
44.68
43.76
44.02
39,261
-0.43(-0.98%)
Aug 02, 2018
43.16
45.18
41.55
44.46
99,864
+1.03(+2.38%)
Aug 01, 2018
41.79
45.22
41.55
43.42
103,383
-1.50(-3.34%)
Jul 31, 2018
45.08
45.83
44.75
44.92
107,265
+0.03(+0.07%)
Jul 30, 2018
44.44
44.94
43.61
44.89
57,960
+0.71(+1.61%)
Jul 27, 2018
44.70
45.29
43.97
44.18
46,159
-0.42(-0.95%)
Jul 26, 2018
45.34
45.75
44.21
44.60
71,828
-0.62(-1.37%)
Jul 25, 2018
45.24
45.42
44.18
45.22
59,727
+0.06(+0.13%)
Jul 24, 2018
45.34
45.59
44.92
45.17
78,833
+0.26(+0.57%)
Jul 23, 2018
43.36
45.08
42.76
44.91
132,224
+1.61(+3.71%)
Jul 20, 2018
41.64
43.48
41.55
43.30
139,775
+1.75(+4.22%)
Jul 19, 2018
41.31
41.84
40.87
41.55
47,615
+0.34(+0.81%)
Jul 18, 2018
40.76
41.51
40.42
41.21
50,323
+0.47(+1.16%)
Jul 17, 2018
40.74
41.05
40.50
40.74
32,929
-0.01(-0.02%)
Jul 16, 2018
41.32
41.39
40.42
40.75
30,475
-0.45(-1.10%)
Jul 13, 2018
40.95
41.59
40.90
41.20
23,209
+0.27(+0.65%)
Jul 12, 2018
41.50
41.50
40.83
40.94
92,913
-0.36(-0.88%)
Jul 11, 2018
41.04
41.50
39.61
41.30
77,315
-0.02(-0.05%)
Jul 10, 2018
41.01
41.38
40.83
41.32
68,545
+0.40(+0.99%)
Jul 09, 2018
40.20
41.05
38.88
40.92
91,678
+0.92(+2.29%)
Jul 06, 2018
39.61
40.25
39.61
40.00
59,671
+0.33(+0.82%)
Jul 05, 2018
39.24
39.69
39.05
39.67
38,641
+0.62(+1.59%)
Jul 03, 2018
39.05
39.05
39.05
0
-0.03(-0.08%)
Jul 02, 2018
38.68
39.11
38.33
39.08
45,431
+0.17(+0.43%)
Jun 29, 2018
38.42
39.17
37.48
38.92
107,785
+0.75(+1.96%)
Jun 28, 2018
38.39
38.39
38.01
38.17
45,057
-0.22(-0.57%)
Jun 27, 2018
38.97
39.31
38.34
38.38
66,561
-0.61(-1.57%)
Jun 26, 2018
38.63
39.19
38.26
38.99
37,362
+0.53(+1.38%)
Jun 25, 2018
38.93
38.93
38.27
38.46
59,649
-0.68(-1.74%)
Jun 22, 2018
38.86
39.38
38.76
39.14
126,619
+0.63(+1.64%)
Jun 21, 2018
38.73
39.06
38.32
38.51
75,558
-0.24(-0.61%)
Jun 20, 2018
38.48
38.81
37.78
38.75
36,332
+0.47(+1.24%)
Jun 19, 2018
38.44
38.44
37.77
38.27
70,577
-0.40(-1.05%)
Jun 18, 2018
38.27
38.81
38.22
38.68
38,733
+0.17(+0.44%)
Jun 15, 2018
38.76
37.86
38.51
62,517
-0.01(-0.03%)
Jun 14, 2018
38.45
38.74
38.21
38.52
50,143
+0.02(+0.05%)
Jun 13, 2018
39.50
39.97
38.31
38.50
85,355
-0.94(-2.37%)
Jun 12, 2018
40.10
40.34
38.63
39.44
44,494
-0.35(-0.89%)
Jun 11, 2018
39.14
39.86
38.08
39.79
51,489
+0.70(+1.80%)
Jun 08, 2018
39.74
39.91
39.09
39.09
42,587
-0.73(-1.84%)
Jun 07, 2018
40.16
40.36
39.71
39.82
46,360
-0.21(-0.54%)
Jun 06, 2018
40.09
40.22
39.67
40.04
33,673
+0.14(+0.34%)
Jun 05, 2018
40.14
40.24
39.66
39.90
29,519
-0.19(-0.46%)
Jun 04, 2018
40.62
40.75
39.94
40.09
40,466
-0.47(-1.16%)
Jun 01, 2018
40.05
40.59
39.83
40.55
49,892
+0.86(+2.16%)
May 31, 2018
40.01
40.51
39.29
39.70
56,987
-0.31(-0.78%)
May 30, 2018
39.52
40.22
39.52
40.01
44,198
+0.56(+1.41%)
May 29, 2018
39.43
39.87
39.05
39.45
34,169
-0.20(-0.52%)
May 25, 2018
39.66
39.66
39.66
0
-0.02(-0.05%)
May 24, 2018
39.49
39.98
39.25
39.68
25,595
+0.10(+0.25%)
May 23, 2018
39.51
39.64
39.12
39.58
31,253
-0.05(-0.12%)
May 22, 2018
40.82
40.83
39.57
39.63
90,575
-1.18(-2.89%)
May 21, 2018
40.16
41.35
40.10
40.81
66,508
+0.76(+1.90%)
May 18, 2018
39.61
40.11
38.57
40.05
67,960
+0.64(+1.63%)
May 17, 2018
39.44
39.86
39.40
39.40
61,619
-0.03(-0.07%)
May 16, 2018
38.82
39.87
38.82
39.43
72,292
+0.71(+1.84%)
May 15, 2018
38.46
38.84
38.35
38.72
36,379
+0.15(+0.38%)
May 14, 2018
37.95
38.68
37.64
38.57
195,109
+0.74(+1.96%)
May 11, 2018
37.95
38.07
37.51
37.83
40,495
-0.10(-0.26%)
May 10, 2018
37.80
38.06
37.42
37.93
40,100
+0.19(+0.49%)
May 09, 2018
37.08
37.90
37.03
37.74
69,571
+0.85(+2.30%)
May 08, 2018
36.52
36.92
36.26
36.89
61,574
+0.42(+1.15%)
May 07, 2018
35.60
36.59
35.60
36.47
49,106
+1.02(+2.89%)
May 04, 2018
35.14
36.03
35.14
35.45
50,310
+0.28(+0.81%)
May 03, 2018
35.18
35.53
34.48
35.17
88,789
-0.20(-0.58%)
May 02, 2018
35.64
35.93
35.15
35.37
58,697
-0.71(-1.97%)
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
.