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 (%)
Sep 28, 2012
23.28
23.37
22.90
23.02
48,275
-0.40(-1.70%)
Sep 27, 2012
23.62
23.96
23.36
23.42
96,713
-0.02(-0.07%)
Sep 26, 2012
25.09
25.26
22.88
23.44
295,815
-1.63(-6.51%)
Sep 25, 2012
24.93
25.63
24.76
25.07
76,835
+0.29(+1.18%)
Sep 24, 2012
25.13
25.23
24.55
24.78
89,499
-0.57(-2.24%)
Sep 21, 2012
25.91
25.91
25.19
25.34
111,559
-0.14(-0.54%)
Sep 20, 2012
26.12
26.12
25.26
25.48
75,168
-0.94(-3.57%)
Sep 19, 2012
25.65
26.44
25.65
26.43
154,924
+0.78(+3.04%)
Sep 18, 2012
25.96
26.08
25.39
25.65
170,981
-0.29(-1.13%)
Sep 17, 2012
26.06
26.81
25.05
25.94
138,701
-0.15(-0.59%)
Sep 14, 2012
25.06
26.37
24.79
26.09
144,581
+1.08(+4.32%)
Sep 13, 2012
25.13
25.24
24.33
25.01
195,577
+0.02(+0.07%)
Sep 12, 2012
25.52
25.63
24.85
25.00
85,002
-0.33(-1.32%)
Sep 11, 2012
25.05
26.51
24.98
25.33
269,468
+0.41(+1.63%)
Sep 10, 2012
25.13
25.19
24.80
24.92
53,049
-0.10(-0.39%)
Sep 07, 2012
24.65
25.18
24.46
25.02
134,671
+0.54(+2.19%)
Sep 06, 2012
23.27
24.60
23.25
24.48
106,188
+1.56(+6.80%)
Sep 05, 2012
23.41
23.74
22.82
22.92
62,892
-0.36(-1.54%)
Sep 04, 2012
23.26
23.60
22.36
23.28
110,713
+0.10(+0.42%)
Aug 31, 2012
23.27
23.28
22.59
23.18
227,545
+0.20(+0.88%)
Aug 30, 2012
23.71
23.75
22.82
22.98
51,556
-0.85(-3.58%)
Aug 29, 2012
23.32
24.07
23.31
23.83
57,927
+0.20(+0.82%)
Aug 27, 2012
24.13
24.19
23.56
23.64
44,343
-0.35(-1.46%)
Aug 24, 2012
24.35
24.75
23.35
23.99
43,409
-0.39(-1.60%)
Aug 23, 2012
24.45
24.47
24.02
24.38
54,694
-0.13(-0.53%)
Aug 22, 2012
24.66
24.77
24.45
24.51
58,204
-0.10(-0.40%)
Aug 21, 2012
24.66
25.09
24.33
24.61
55,373
+0.12(+0.50%)
Aug 20, 2012
24.31
24.61
24.31
24.48
78,685
+0.02(+0.10%)
Aug 17, 2012
24.39
24.52
24.18
24.46
66,322
+0.07(+0.30%)
Aug 16, 2012
24.41
24.61
24.17
24.39
55,390
-0.05(-0.20%)
Aug 15, 2012
24.39
24.85
24.01
24.44
58,006
-0.04(-0.17%)
Aug 14, 2012
24.27
24.98
23.95
24.48
103,049
+0.47(+1.96%)
Aug 13, 2012
24.06
24.12
23.26
24.00
74,659
-0.19(-0.81%)
Aug 10, 2012
24.05
24.27
23.83
24.20
69,029
+0.07(+0.30%)
Aug 09, 2012
23.70
24.53
23.70
24.13
77,850
+0.35(+1.47%)
Aug 08, 2012
24.13
24.30
23.72
23.78
75,176
-0.41(-1.71%)
Aug 07, 2012
24.74
24.99
24.13
24.19
118,231
-0.29(-1.19%)
Aug 06, 2012
24.97
25.21
24.08
24.48
188,329
-0.24(-0.99%)
Aug 03, 2012
24.55
25.02
24.13
24.73
155,647
+0.83(+3.47%)
Aug 02, 2012
23.50
24.23
22.91
23.90
100,317
+0.24(+1.00%)
Aug 01, 2012
24.76
24.91
23.63
23.66
147,452
-1.06(-4.27%)
Jul 31, 2012
23.85
24.94
23.85
24.72
170,675
+0.79(+3.29%)
Jul 30, 2012
23.72
24.34
22.98
23.93
190,097
-0.09(-0.37%)
Jul 27, 2012
21.58
24.26
21.57
24.02
378,393
+2.74(+12.86%)
Jul 26, 2012
21.10
21.89
20.92
21.28
288,745
+0.51(+2.46%)
Jul 25, 2012
21.07
21.20
20.50
20.77
75,287
+0.11(+0.51%)
Jul 24, 2012
20.47
20.85
20.45
20.67
79,388
+0.34(+1.68%)
Jul 23, 2012
20.26
20.51
20.15
20.32
44,138
-0.47(-2.27%)
Jul 20, 2012
20.76
21.07
20.15
20.80
76,947
-0.11(-0.54%)
Jul 19, 2012
21.36
21.41
20.76
20.91
50,144
-0.41(-1.91%)
Jul 18, 2012
20.97
21.71
20.97
21.32
39,446
+0.32(+1.51%)
Jul 17, 2012
21.92
21.92
20.91
21.00
48,309
-0.85(-3.90%)
Jul 16, 2012
21.26
21.95
21.04
21.85
94,352
+0.45(+2.09%)
Jul 13, 2012
19.85
21.49
19.83
21.41
112,365
+1.58(+7.99%)
Jul 12, 2012
19.53
19.98
18.89
19.82
65,689
+0.02(+0.12%)
Jul 11, 2012
20.91
20.95
19.24
19.80
136,980
-1.08(-5.18%)
Jul 10, 2012
21.35
21.48
20.78
20.88
48,930
-0.24(-1.15%)
Jul 09, 2012
21.13
21.20
20.67
21.12
46,352
-0.15(-0.73%)
Jul 06, 2012
21.49
21.63
20.98
21.28
37,688
-0.59(-2.71%)
Jul 05, 2012
21.93
22.05
21.73
21.87
81,046
-0.19(-0.85%)
Jul 03, 2012
22.01
22.26
21.84
22.05
25,736
+0.12(+0.56%)
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
.