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 (%)
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%)
Apr 01, 2009
6.166
6.166
5.694
6.068
280,550
-0.13(-2.10%)
Mar 31, 2009
6.783
6.783
6.149
6.198
176,603
-0.44(-6.61%)
Mar 30, 2009
6.905
6.941
6.377
6.637
65,743
-1.04(-13.54%)
Mar 26, 2009
7.677
7.807
7.417
7.677
93,354
+0.18(+2.38%)
Mar 25, 2009
7.896
8.335
7.132
7.498
103,769
-0.32(-4.15%)
Mar 24, 2009
8.253
8.716
7.815
7.823
80,195
-0.58(-6.87%)
Mar 23, 2009
7.721
8.400
7.344
8.400
119,509
+1.10(+15.14%)
Mar 20, 2009
7.620
7.709
7.262
7.295
89,786
-0.22(-2.92%)
Mar 19, 2009
7.872
7.985
7.376
7.514
69,394
-0.25(-3.24%)
Mar 18, 2009
7.409
7.815
7.217
7.766
66,643
+0.35(+4.71%)
Mar 17, 2009
6.588
7.441
6.588
7.417
98,593
+0.82(+12.44%)
Mar 16, 2009
6.572
6.978
6.377
6.596
93,983
+0.02(+0.37%)
Mar 13, 2009
6.426
6.596
6.361
6.572
82,233
+0.17(+2.66%)
Mar 12, 2009
5.881
6.458
5.727
6.401
84,780
+0.49(+8.24%)
Mar 11, 2009
6.369
6.466
5.824
5.914
104,967
-0.41(-6.55%)
Mar 10, 2009
6.052
6.328
5.808
6.328
242,427
+0.46(+7.89%)
Mar 09, 2009
5.483
6.190
5.394
5.865
102,973
+0.32(+5.71%)
Mar 06, 2009
5.435
5.589
5.321
5.548
125,356
+0.19(+3.64%)
Mar 05, 2009
5.768
6.474
5.240
5.353
128,758
-0.23(-4.08%)
Mar 04, 2009
5.573
5.662
5.394
5.581
92,352
+0.05(+0.88%)
Mar 02, 2009
5.938
5.938
5.410
5.532
124,586
-0.59(-9.68%)
Feb 27, 2009
5.694
6.312
5.694
6.125
111,579
+0.32(+5.45%)
Feb 26, 2009
5.808
5.979
5.800
5.808
51,923
+0.06(+0.99%)
Feb 25, 2009
5.987
6.003
5.719
5.751
73,443
-0.24(-3.93%)
Feb 24, 2009
5.930
6.133
5.694
5.987
118,831
+0.19(+3.22%)
Feb 23, 2009
6.612
6.612
5.768
5.800
45,465
-0.76(-11.52%)
Feb 20, 2009
6.742
6.986
6.434
6.556
97,088
-0.32(-4.72%)
Feb 19, 2009
7.270
7.400
6.718
6.880
45,774
-0.24(-3.42%)
Feb 18, 2009
7.441
7.482
7.043
7.124
55,022
-0.23(-3.09%)
Feb 17, 2009
8.050
8.360
7.352
7.352
65,363
-1.15(-13.48%)
Feb 13, 2009
8.627
8.863
8.391
8.497
46,000
-0.09(-1.04%)
Feb 12, 2009
8.156
8.725
8.115
8.586
50,296
+0.19(+2.22%)
Feb 11, 2009
8.237
8.521
8.213
8.400
41,152
+0.27(+3.30%)
Feb 10, 2009
8.050
8.359
8.050
8.132
74,115
+0.02(+0.30%)
Feb 09, 2009
7.928
8.188
7.815
8.107
40,777
+0.15(+1.94%)
Feb 06, 2009
7.668
8.172
7.668
7.953
56,140
+0.20(+2.62%)
Feb 05, 2009
7.498
8.107
7.498
7.750
64,324
+0.15(+2.03%)
Feb 04, 2009
7.246
7.855
7.246
7.595
74,189
+0.37(+5.17%)
Feb 03, 2009
7.092
7.333
7.092
7.222
72,373
+0.19(+2.77%)
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
.