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 (%)
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
.