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 (%)
Jun 30, 2009
6.710
6.742
6.539
6.710
108,853
+0.02(+0.36%)
Jun 29, 2009
6.491
6.710
6.345
6.686
123,268
+0.21(+3.26%)
Jun 26, 2009
6.369
6.641
6.271
6.474
573,982
+0.04(+0.63%)
Jun 25, 2009
6.223
6.434
6.019
6.434
82,891
+0.28(+4.49%)
Jun 24, 2009
5.938
6.393
5.938
6.158
114,901
+0.27(+4.55%)
Jun 23, 2009
5.914
6.166
5.873
5.889
118,529
-0.24(-3.85%)
Jun 22, 2009
6.174
6.174
5.918
6.125
117,889
-0.11(-1.82%)
Jun 19, 2009
6.279
6.279
6.093
6.239
74,300
+0.06(+0.92%)
Jun 18, 2009
6.133
6.328
6.076
6.182
44,006
+0.02(+0.26%)
Jun 17, 2009
6.052
6.352
5.971
6.166
78,977
+0.14(+2.29%)
Jun 16, 2009
6.125
6.336
5.954
6.028
100,894
+0.01(+0.13%)
Jun 15, 2009
6.255
6.377
5.979
6.019
123,456
-0.29(-4.63%)
Jun 12, 2009
6.409
6.442
6.133
6.312
131,605
-0.19(-2.88%)
Jun 11, 2009
6.393
6.702
6.393
6.499
108,522
+0.11(+1.65%)
Jun 10, 2009
6.653
6.742
5.898
6.393
226,465
-0.18(-2.72%)
Jun 09, 2009
6.734
6.832
6.547
6.572
81,464
-0.06(-0.86%)
Jun 08, 2009
6.580
6.718
6.458
6.629
80,386
+0.02(+0.25%)
Jun 05, 2009
6.856
6.879
6.515
6.612
78,584
-0.23(-3.33%)
Jun 04, 2009
6.580
6.880
6.580
6.840
91,316
+0.28(+4.21%)
Jun 03, 2009
7.116
7.116
6.393
6.564
104,649
-0.49(-6.91%)
Jun 02, 2009
6.824
7.140
6.751
7.051
157,999
+0.19(+2.84%)
Jun 01, 2009
6.629
7.165
6.629
6.856
131,876
+0.31(+4.71%)
May 29, 2009
6.523
6.564
6.352
6.547
134,807
+0.03(+0.50%)
May 28, 2009
6.629
6.723
6.344
6.515
107,651
-0.06(-0.99%)
May 27, 2009
6.929
6.929
6.482
6.580
91,638
-0.43(-6.14%)
May 26, 2009
6.759
7.108
6.759
7.010
100,721
+0.19(+2.74%)
May 22, 2009
7.214
7.303
6.816
6.824
73,959
-0.35(-4.87%)
May 21, 2009
7.238
7.279
6.970
7.173
137,990
-0.16(-2.21%)
May 20, 2009
7.181
7.449
7.108
7.335
213,268
+0.27(+3.79%)
May 19, 2009
6.783
7.238
6.775
7.067
269,844
+0.34(+5.07%)
May 18, 2009
6.742
6.897
6.710
6.726
218,440
+0.14(+2.10%)
May 15, 2009
6.539
6.986
6.271
6.588
174,452
+0.08(+1.25%)
May 14, 2009
6.661
6.791
6.482
6.507
255,908
-0.06(-0.87%)
May 13, 2009
6.645
6.897
6.393
6.564
221,970
-0.17(-2.53%)
May 12, 2009
6.816
7.002
6.637
6.734
171,623
-0.09(-1.31%)
May 11, 2009
6.686
7.002
6.629
6.824
183,042
-0.02(-0.36%)
May 08, 2009
7.108
7.246
6.734
6.848
282,179
-0.13(-1.86%)
May 07, 2009
7.815
8.107
6.727
6.978
282,114
-0.54(-7.24%)
May 06, 2009
7.522
7.717
7.051
7.522
163,880
+0.10(+1.31%)
May 05, 2009
7.620
7.782
7.189
7.425
171,784
-0.24(-3.18%)
May 04, 2009
7.547
7.677
6.962
7.668
253,792
+0.19(+2.50%)
May 01, 2009
7.457
8.099
6.945
7.482
255,400
+0.07(+0.99%)
Apr 30, 2009
7.709
7.920
7.392
7.409
188,479
-0.22(-2.88%)
Apr 29, 2009
7.433
7.652
7.132
7.628
181,723
+0.28(+3.76%)
Apr 28, 2009
7.400
7.774
7.197
7.352
159,489
-0.19(-2.48%)
Apr 27, 2009
7.149
7.595
6.799
7.538
247,993
+0.27(+3.69%)
Apr 24, 2009
6.816
7.384
6.791
7.270
253,867
+0.54(+8.09%)
Apr 23, 2009
6.954
7.108
6.588
6.726
489,471
-0.15(-2.13%)
Apr 22, 2009
6.426
7.084
6.296
6.872
398,135
+0.36(+5.49%)
Apr 21, 2009
6.417
6.677
6.385
6.515
432,313
+0.04(+0.63%)
Apr 20, 2009
6.547
6.559
6.109
6.474
309,934
-0.28(-4.09%)
Apr 17, 2009
6.816
6.848
6.564
6.751
391,080
+0.01(+0.12%)
Apr 16, 2009
6.385
6.962
6.385
6.742
593,157
+0.47(+7.51%)
Apr 15, 2009
6.141
6.287
6.044
6.271
306,354
+0.13(+2.12%)
Apr 14, 2009
6.190
6.247
6.060
6.141
350,342
-0.02(-0.26%)
Apr 13, 2009
6.052
6.296
5.963
6.158
312,724
+0.09(+1.47%)
Apr 09, 2009
5.857
6.109
5.857
6.068
342,106
+0.34(+5.96%)
Apr 08, 2009
5.630
5.727
5.565
5.727
217,998
+0.18(+3.22%)
Apr 07, 2009
5.556
5.727
5.508
5.548
182,387
-0.05(-0.87%)
Apr 06, 2009
5.686
5.743
5.483
5.597
224,602
-0.15(-2.68%)
Apr 03, 2009
6.133
6.313
5.621
5.751
330,664
-0.38(-6.23%)
Apr 02, 2009
6.296
6.466
6.036
6.133
217,791
+0.06(+1.07%)
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
.