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 (%)
May 30, 2008
16.87
17.06
16.32
17.00
100,943
+0.18(+1.06%)
May 29, 2008
16.39
17.12
16.34
16.82
112,199
+0.44(+2.68%)
May 28, 2008
15.73
16.39
15.44
16.38
71,895
+0.65(+4.13%)
May 27, 2008
15.89
16.26
15.35
15.73
109,890
-0.09(-0.56%)
May 26, 2008
15.87
15.87
15.52
15.82
67,585
+0.00(+0.00%)
May 23, 2008
15.87
15.87
15.52
15.82
67,585
-0.14(-0.87%)
May 22, 2008
16.08
16.49
15.67
15.96
175,045
-0.13(-0.81%)
May 21, 2008
16.44
16.63
15.96
16.09
207,827
-0.30(-1.83%)
May 20, 2008
16.25
16.90
16.13
16.39
100,690
+0.12(+0.75%)
May 19, 2008
16.32
16.69
16.13
16.27
96,884
-0.08(-0.50%)
May 16, 2008
16.40
16.60
16.07
16.35
108,345
+0.04(+0.25%)
May 15, 2008
15.83
16.58
15.83
16.31
110,820
+0.45(+2.87%)
May 14, 2008
16.25
16.25
15.70
15.86
116,849
-0.38(-2.35%)
May 13, 2008
16.34
16.34
15.85
16.24
106,356
-0.05(-0.30%)
May 12, 2008
15.56
16.29
15.39
16.29
145,784
+0.78(+5.06%)
May 09, 2008
15.47
15.59
14.96
15.50
173,499
-0.13(-0.81%)
May 08, 2008
16.56
16.65
14.33
15.63
384,112
-1.53(-8.90%)
May 07, 2008
17.26
17.51
16.95
17.16
115,159
-0.02(-0.14%)
May 06, 2008
17.13
17.29
16.82
17.18
75,846
-0.09(-0.52%)
May 05, 2008
17.11
17.32
16.90
17.27
57,711
+0.02(+0.09%)
May 02, 2008
17.39
17.46
17.04
17.25
74,374
-0.01(-0.05%)
May 01, 2008
16.67
17.36
16.67
17.26
136,944
+0.51(+3.06%)
Apr 30, 2008
16.90
16.98
16.66
16.75
70,497
-0.13(-0.77%)
Apr 29, 2008
17.00
17.02
16.79
16.88
72,563
-0.08(-0.48%)
Apr 28, 2008
16.89
17.18
16.79
16.96
109,562
+0.02(+0.10%)
Apr 25, 2008
16.90
17.22
16.57
16.95
163,104
+0.02(+0.14%)
Apr 24, 2008
16.67
17.18
16.36
16.92
119,539
+0.20(+1.17%)
Apr 23, 2008
16.90
17.18
16.66
16.73
128,563
-0.10(-0.58%)
Apr 22, 2008
18.05
18.18
16.65
16.82
149,766
-1.28(-7.05%)
Apr 21, 2008
17.55
18.52
17.55
18.10
177,942
+0.41(+2.34%)
Apr 18, 2008
17.57
17.90
17.45
17.68
58,788
+0.45(+2.59%)
Apr 17, 2008
17.68
17.81
17.03
17.24
121,925
-0.48(-2.71%)
Apr 16, 2008
17.47
18.13
17.21
17.72
126,265
+0.45(+2.59%)
Apr 15, 2008
16.92
17.48
16.77
17.27
112,861
+0.43(+2.56%)
Apr 14, 2008
16.25
17.00
15.96
16.84
65,099
+0.53(+3.24%)
Apr 11, 2008
16.60
16.60
16.31
16.31
70,467
-0.50(-2.95%)
Apr 10, 2008
17.09
17.09
16.58
16.81
56,888
-0.32(-1.90%)
Apr 09, 2008
17.60
17.75
17.06
17.13
88,466
-0.53(-2.99%)
Apr 08, 2008
17.56
17.84
17.51
17.66
54,098
-0.01(-0.05%)
Apr 07, 2008
17.83
18.07
17.67
17.67
164,506
+0.12(+0.69%)
Apr 04, 2008
17.51
18.04
17.20
17.55
101,374
+0.37(+2.18%)
Apr 03, 2008
16.55
17.59
16.55
17.17
92,544
+0.51(+3.07%)
Apr 02, 2008
16.76
17.01
16.02
16.66
141,428
-0.16(-0.97%)
Apr 01, 2008
16.60
16.82
16.27
16.82
168,512
+0.31(+1.87%)
Mar 31, 2008
15.81
16.62
15.81
16.51
215,037
+0.65(+4.10%)
Mar 28, 2008
15.61
16.17
15.61
15.86
131,098
-0.08(-0.51%)
Mar 27, 2008
16.30
16.30
15.55
15.95
161,905
-0.37(-2.29%)
Mar 26, 2008
16.30
16.38
15.87
16.32
137,467
+0.02(+0.15%)
Mar 25, 2008
15.72
16.51
15.63
16.30
312,615
+0.67(+4.32%)
Mar 24, 2008
16.25
16.44
15.49
15.62
293,886
-0.58(-3.61%)
Mar 21, 2008
16.09
16.60
15.47
16.21
289,789
+0.00(+0.00%)
Mar 20, 2008
16.09
16.60
15.47
16.21
289,789
+0.30(+1.89%)
Mar 19, 2008
17.02
17.03
15.84
15.91
281,780
-0.84(-5.00%)
Mar 18, 2008
17.29
17.29
15.37
16.74
405,771
-0.94(-5.33%)
Mar 17, 2008
18.02
18.51
17.36
17.68
259,370
-0.91(-4.89%)
Mar 14, 2008
18.68
18.91
18.25
18.59
171,399
+0.07(+0.35%)
Mar 13, 2008
18.28
18.66
17.77
18.53
189,092
+0.00(+0.00%)
Mar 12, 2008
18.84
19.07
18.45
18.53
78,383
-0.15(-0.83%)
Mar 11, 2008
17.99
18.68
17.70
18.68
222,472
+1.05(+5.94%)
Mar 10, 2008
18.65
19.11
17.29
17.64
329,519
-1.02(-5.44%)
Mar 07, 2008
18.98
19.47
18.45
18.65
181,060
-0.55(-2.88%)
Mar 06, 2008
19.62
19.85
19.17
19.20
150,880
-0.46(-2.35%)
Mar 05, 2008
19.74
19.89
19.37
19.67
141,995
-0.02(-0.08%)
Mar 04, 2008
20.13
20.15
18.82
19.68
253,447
-0.73(-3.58%)
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
.