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, 2014
55.52
55.72
54.79
55.18
151,665
-0.23(-0.41%)
May 29, 2014
55.40
55.75
54.91
55.40
169,228
+0.14(+0.24%)
May 28, 2014
54.95
55.54
54.24
55.27
161,385
+0.36(+0.66%)
May 27, 2014
56.06
56.52
54.49
54.91
315,501
-0.30(-0.55%)
May 23, 2014
55.21
55.21
55.21
0
+1.90(+3.57%)
May 22, 2014
52.95
53.38
52.35
53.31
385,483
+0.50(+0.94%)
May 21, 2014
52.08
52.97
51.41
52.81
184,464
+1.23(+2.38%)
May 20, 2014
52.57
52.92
51.10
51.59
257,804
-0.93(-1.77%)
May 19, 2014
51.67
53.20
51.24
52.51
180,501
+0.77(+1.49%)
May 16, 2014
51.56
51.95
50.72
51.75
169,085
+0.31(+0.61%)
May 15, 2014
51.15
51.71
49.97
51.43
234,011
-0.18(-0.34%)
May 14, 2014
52.60
52.81
51.33
51.61
342,122
-1.15(-2.18%)
May 13, 2014
51.46
53.41
51.16
52.76
489,368
+1.20(+2.33%)
May 12, 2014
50.20
52.54
49.95
51.56
381,002
+1.66(+3.34%)
May 09, 2014
48.99
50.09
48.29
49.90
254,869
+0.82(+1.67%)
May 08, 2014
47.22
49.72
47.15
49.08
348,524
+1.99(+4.22%)
May 07, 2014
48.71
49.00
46.47
47.09
583,882
-1.61(-3.30%)
May 06, 2014
49.96
50.28
48.65
48.70
383,228
-1.61(-3.19%)
May 05, 2014
50.52
50.77
49.78
50.30
344,571
-0.41(-0.80%)
May 02, 2014
50.30
51.70
49.89
50.71
674,089
+0.34(+0.67%)
May 01, 2014
52.39
54.91
49.05
50.37
1,817,972
-8.31(-14.16%)
Apr 30, 2014
56.77
58.94
56.27
58.67
469,075
+3.22(+5.81%)
Apr 29, 2014
55.77
56.43
55.18
55.45
137,301
+0.00(+0.00%)
Apr 28, 2014
55.89
57.45
54.29
55.45
172,344
-0.40(-0.71%)
Apr 25, 2014
57.38
58.30
55.13
55.85
224,613
-1.95(-3.38%)
Apr 24, 2014
56.98
60.18
56.23
57.80
451,494
+1.77(+3.17%)
Apr 23, 2014
56.92
57.57
55.84
56.03
207,461
-0.76(-1.34%)
Apr 22, 2014
54.26
57.53
54.15
56.79
363,223
+2.51(+4.62%)
Apr 21, 2014
53.70
54.39
52.86
54.28
227,600
+0.86(+1.61%)
Apr 17, 2014
53.42
53.42
53.42
0
+0.46(+0.86%)
Apr 16, 2014
52.81
53.20
51.75
52.96
286,775
+0.59(+1.13%)
Apr 15, 2014
52.17
53.88
50.86
52.37
322,311
-0.43(-0.81%)
Apr 14, 2014
53.23
54.14
51.79
52.80
221,125
-0.12(-0.23%)
Apr 11, 2014
52.81
53.46
51.82
52.92
424,663
-0.47(-0.89%)
Apr 10, 2014
55.22
55.68
52.83
53.39
312,097
-1.72(-3.13%)
Apr 09, 2014
54.79
56.07
54.66
55.12
244,506
+0.75(+1.38%)
Apr 08, 2014
53.44
55.94
53.44
54.36
292,049
+0.72(+1.34%)
Apr 07, 2014
55.04
55.80
52.63
53.65
498,568
-1.81(-3.26%)
Apr 04, 2014
58.35
58.51
54.31
55.45
450,050
-2.36(-4.08%)
Apr 03, 2014
59.36
59.91
57.24
57.81
290,393
-1.74(-2.92%)
Apr 02, 2014
58.89
60.08
58.42
59.55
219,912
+0.68(+1.16%)
Apr 01, 2014
59.45
60.29
58.30
58.87
272,783
-0.30(-0.51%)
Mar 31, 2014
58.03
59.84
57.92
59.17
410,928
+1.65(+2.86%)
Mar 28, 2014
56.78
58.19
56.33
57.53
245,944
+0.60(+1.05%)
Mar 27, 2014
59.61
59.61
53.97
56.93
851,496
-2.91(-4.86%)
Mar 26, 2014
62.49
62.67
58.94
59.83
509,335
-2.43(-3.90%)
Mar 25, 2014
62.26
63.84
61.58
62.26
249,290
+0.22(+0.35%)
Mar 24, 2014
62.81
63.44
60.67
62.04
290,907
-0.52(-0.84%)
Mar 21, 2014
62.50
63.62
62.29
62.56
304,503
+0.51(+0.82%)
Mar 20, 2014
61.23
62.49
61.23
62.05
136,363
+0.55(+0.89%)
Mar 19, 2014
61.32
62.01
60.81
61.50
357,272
+0.35(+0.58%)
Mar 18, 2014
61.66
62.70
60.75
61.15
319,831
-0.40(-0.66%)
Mar 17, 2014
60.87
62.18
60.77
61.55
232,236
+1.39(+2.30%)
Mar 14, 2014
59.00
60.60
58.41
60.17
173,542
+0.70(+1.17%)
Mar 13, 2014
60.53
60.75
58.51
59.47
218,933
-0.55(-0.91%)
Mar 12, 2014
58.46
60.08
58.13
60.02
255,091
+1.13(+1.91%)
Mar 11, 2014
59.68
60.60
58.47
58.89
317,842
-0.77(-1.30%)
Mar 10, 2014
60.77
61.05
58.04
59.66
755,645
-1.43(-2.34%)
Mar 07, 2014
63.01
63.80
60.58
61.09
563,078
-1.72(-2.74%)
Mar 06, 2014
63.16
65.12
62.33
62.81
512,780
-0.15(-0.24%)
Mar 05, 2014
61.49
63.05
61.46
62.97
396,040
+1.67(+2.73%)
Mar 04, 2014
59.65
61.39
59.55
61.29
427,808
+2.28(+3.86%)
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
.