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 (%)
Jan 29, 2010
8.042
8.383
7.945
8.050
40,931
+0.02(+0.30%)
Jan 28, 2010
8.383
8.400
8.010
8.026
44,639
-0.32(-3.80%)
Jan 27, 2010
8.058
8.375
8.042
8.343
19,399
+0.22(+2.70%)
Jan 26, 2010
8.196
8.538
8.002
8.123
48,639
-0.07(-0.89%)
Jan 25, 2010
8.180
8.383
8.107
8.196
26,581
+0.11(+1.41%)
Jan 22, 2010
8.546
8.578
8.058
8.083
69,732
-0.49(-5.69%)
Jan 21, 2010
8.887
8.887
8.570
8.570
42,846
-0.27(-3.03%)
Jan 20, 2010
8.887
8.968
8.741
8.838
44,536
-0.11(-1.18%)
Jan 19, 2010
8.603
9.082
8.603
8.944
44,367
+0.34(+3.97%)
Jan 15, 2010
8.603
8.603
8.603
0
-0.15(-1.76%)
Jan 14, 2010
8.798
8.903
8.757
8.757
24,399
-0.05(-0.55%)
Jan 13, 2010
8.765
9.033
8.680
8.806
49,654
+0.11(+1.21%)
Jan 12, 2010
9.236
9.244
8.643
8.700
40,771
-0.58(-6.22%)
Jan 11, 2010
9.098
9.781
9.017
9.277
65,817
+0.24(+2.61%)
Jan 08, 2010
9.017
9.244
9.009
9.041
52,095
+0.01(+0.09%)
Jan 07, 2010
8.846
9.049
8.546
9.033
50,236
+0.20(+2.30%)
Jan 06, 2010
9.131
9.236
8.822
8.830
49,794
-0.32(-3.46%)
Jan 05, 2010
9.025
9.220
9.025
9.147
60,790
+0.12(+1.35%)
Jan 04, 2010
9.090
9.261
8.781
9.025
51,410
+0.07(+0.82%)
Dec 31, 2009
8.952
8.952
8.952
0
+0.30(+3.47%)
Dec 30, 2009
8.692
8.944
8.408
8.651
108,308
-0.11(-1.21%)
Dec 29, 2009
8.741
8.798
8.570
8.757
29,452
+0.02(+0.28%)
Dec 28, 2009
8.391
8.846
8.132
8.733
46,579
+0.35(+4.17%)
Dec 24, 2009
8.326
8.448
8.306
8.383
18,681
+0.13(+1.57%)
Dec 23, 2009
8.237
8.416
8.229
8.253
51,582
+0.09(+1.09%)
Dec 22, 2009
8.391
8.440
8.099
8.164
46,126
-0.19(-2.24%)
Dec 21, 2009
8.741
8.741
8.253
8.351
72,714
-0.37(-4.19%)
Dec 18, 2009
8.359
8.765
8.172
8.716
121,685
+0.40(+4.79%)
Dec 17, 2009
8.489
8.530
8.123
8.318
70,806
-0.18(-2.10%)
Dec 16, 2009
8.822
8.822
8.408
8.497
31,804
-0.27(-3.06%)
Dec 15, 2009
8.586
8.928
8.408
8.765
84,979
+0.18(+2.08%)
Dec 14, 2009
8.570
8.627
8.391
8.586
25,174
+0.21(+2.52%)
Dec 11, 2009
8.424
8.627
8.335
8.375
22,516
+0.02(+0.29%)
Dec 10, 2009
8.489
8.692
8.326
8.351
51,585
-0.08(-0.96%)
Dec 09, 2009
8.749
8.749
8.245
8.432
122,182
-0.28(-3.26%)
Dec 08, 2009
9.009
9.106
8.668
8.716
55,051
-0.36(-3.94%)
Dec 07, 2009
9.049
9.212
9.017
9.074
39,916
+0.05(+0.54%)
Dec 04, 2009
9.188
9.188
8.741
9.025
54,318
+0.05(+0.54%)
Dec 03, 2009
9.098
9.098
8.887
8.976
25,660
-0.11(-1.16%)
Dec 02, 2009
8.911
9.106
8.911
9.082
28,495
+0.20(+2.29%)
Dec 01, 2009
8.708
9.114
8.708
8.879
50,637
+0.31(+3.60%)
Nov 30, 2009
8.156
8.578
8.042
8.570
80,808
+0.42(+5.18%)
Nov 27, 2009
8.115
8.286
8.042
8.148
21,640
-0.29(-3.46%)
Nov 25, 2009
8.733
8.757
8.270
8.440
54,973
-0.29(-3.35%)
Nov 24, 2009
8.830
8.984
8.627
8.733
36,143
-0.06(-0.74%)
Nov 23, 2009
8.521
9.041
8.473
8.798
53,301
+0.43(+5.15%)
Nov 20, 2009
8.497
8.505
8.245
8.367
49,905
-0.17(-2.00%)
Nov 19, 2009
9.074
9.074
8.432
8.538
93,552
-0.65(-7.07%)
Nov 18, 2009
9.188
9.188
8.976
9.188
45,222
+0.01(+0.09%)
Nov 17, 2009
8.952
9.301
8.815
9.179
48,614
+0.20(+2.26%)
Nov 16, 2009
8.725
9.212
8.578
8.976
70,844
+0.28(+3.27%)
Nov 13, 2009
8.741
8.806
8.367
8.692
34,713
+0.11(+1.33%)
Nov 12, 2009
9.049
9.123
8.489
8.578
100,054
-0.46(-5.12%)
Nov 11, 2009
9.171
9.309
8.976
9.041
84,408
-0.01(-0.09%)
Nov 10, 2009
9.301
9.504
9.034
9.049
78,483
-0.34(-3.63%)
Nov 09, 2009
9.301
9.667
9.277
9.391
89,363
+0.28(+3.12%)
Nov 06, 2009
8.570
9.147
8.359
9.106
67,337
+0.45(+5.16%)
Nov 05, 2009
8.473
8.700
8.473
8.660
105,265
+0.39(+4.72%)
Nov 04, 2009
8.570
8.911
8.253
8.270
80,797
+0.02(+0.30%)
Nov 03, 2009
8.050
8.270
8.002
8.245
55,953
+0.32(+4.00%)
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
.