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, 2010
14.09
14.26
13.27
13.28
297,143
-0.84(-5.98%)
Apr 29, 2010
13.57
14.92
13.03
14.13
410,612
-0.63(-4.24%)
Apr 28, 2010
14.82
15.06
14.67
14.75
72,464
-0.16(-1.09%)
Apr 27, 2010
15.23
15.78
14.89
14.91
126,255
-0.42(-2.75%)
Apr 26, 2010
15.39
15.83
15.20
15.34
88,166
-0.12(-0.79%)
Apr 23, 2010
15.08
15.55
14.98
15.46
101,215
+0.34(+2.26%)
Apr 22, 2010
14.74
15.12
14.51
15.12
55,376
+0.23(+1.53%)
Apr 21, 2010
14.65
14.90
14.53
14.89
107,795
+0.27(+1.83%)
Apr 20, 2010
14.74
14.74
14.18
14.62
150,892
+0.04(+0.28%)
Apr 19, 2010
15.17
15.32
14.31
14.58
220,942
-0.69(-4.52%)
Apr 16, 2010
14.83
15.31
14.57
15.27
319,442
+0.43(+2.90%)
Apr 15, 2010
14.40
15.10
13.71
14.84
438,207
+0.45(+3.10%)
Apr 14, 2010
12.72
14.47
12.67
14.39
567,511
+1.70(+13.37%)
Apr 13, 2010
12.11
12.84
12.11
12.70
230,639
+0.49(+3.99%)
Apr 12, 2010
11.65
12.37
11.54
12.21
192,421
+0.56(+4.81%)
Apr 09, 2010
11.54
12.39
11.42
11.65
136,796
+0.05(+0.42%)
Apr 08, 2010
10.54
11.66
10.39
11.60
155,785
+1.07(+10.19%)
Apr 07, 2010
9.756
10.63
9.737
10.53
159,405
+0.73(+7.46%)
Apr 06, 2010
9.854
10.02
9.716
9.797
55,070
-0.16(-1.63%)
Apr 05, 2010
10.11
10.24
9.878
9.959
54,689
-0.16(-1.60%)
Apr 01, 2010
10.12
10.12
10.12
0
+0.24(+2.47%)
Mar 31, 2010
9.992
10.11
9.817
9.878
75,039
-0.18(-1.78%)
Mar 30, 2010
9.854
10.15
9.781
10.06
75,642
+0.19(+1.89%)
Mar 29, 2010
9.870
9.951
9.756
9.870
21,808
+0.02(+0.16%)
Mar 26, 2010
9.829
9.943
9.699
9.854
24,004
+0.06(+0.58%)
Mar 25, 2010
9.854
10.02
9.764
9.797
56,386
+0.02(+0.17%)
Mar 24, 2010
9.732
9.975
9.732
9.781
59,427
-0.10(-0.99%)
Mar 23, 2010
9.943
9.951
9.756
9.878
102,205
-0.07(-0.73%)
Mar 22, 2010
9.675
10.08
9.606
9.951
155,632
+0.34(+3.55%)
Mar 19, 2010
9.626
9.675
9.309
9.610
116,832
+0.06(+0.60%)
Mar 18, 2010
9.959
9.959
9.423
9.553
108,920
-0.35(-3.53%)
Mar 17, 2010
9.488
10.19
9.488
9.902
90,133
+0.41(+4.28%)
Mar 16, 2010
9.707
10.09
9.285
9.496
192,913
-0.21(-2.18%)
Mar 15, 2010
9.533
9.740
8.684
9.707
359,171
+1.35(+16.13%)
Mar 12, 2010
8.440
8.440
8.213
8.359
34,486
-0.06(-0.77%)
Mar 11, 2010
8.367
8.440
8.221
8.424
24,140
+0.03(+0.39%)
Mar 10, 2010
8.335
8.432
8.172
8.391
85,060
+0.08(+0.98%)
Mar 09, 2010
8.205
8.343
8.172
8.310
74,653
+0.08(+0.99%)
Mar 08, 2010
8.302
8.302
8.123
8.229
39,381
-0.05(-0.59%)
Mar 05, 2010
8.310
8.310
8.205
8.278
54,391
+0.05(+0.59%)
Mar 04, 2010
8.148
8.448
8.018
8.229
167,335
+0.16(+2.01%)
Mar 03, 2010
8.196
8.221
8.067
8.067
78,215
+0.03(+0.40%)
Mar 02, 2010
7.790
8.038
7.693
8.034
55,374
+0.28(+3.56%)
Mar 01, 2010
7.717
7.790
7.620
7.758
30,664
+0.08(+1.06%)
Feb 26, 2010
7.807
7.839
7.629
7.677
20,063
-0.10(-1.25%)
Feb 25, 2010
7.595
7.798
7.526
7.774
44,287
+0.09(+1.16%)
Feb 24, 2010
7.725
7.782
7.603
7.685
21,710
-0.03(-0.42%)
Feb 23, 2010
7.636
7.782
7.514
7.717
55,179
+0.09(+1.17%)
Feb 22, 2010
7.522
7.628
7.482
7.628
22,987
+0.11(+1.40%)
Feb 19, 2010
7.425
7.555
7.409
7.522
84,026
+0.10(+1.31%)
Feb 18, 2010
7.279
7.425
7.279
7.425
18,429
+0.07(+0.99%)
Feb 17, 2010
7.311
7.380
7.270
7.352
45,882
+0.10(+1.34%)
Feb 16, 2010
7.409
7.522
7.189
7.254
45,092
-0.07(-1.00%)
Feb 12, 2010
7.327
7.327
7.327
0
-0.15(-1.96%)
Feb 11, 2010
7.335
7.512
7.222
7.473
35,300
+0.15(+2.00%)
Feb 10, 2010
7.360
7.360
7.212
7.327
34,144
-0.08(-1.10%)
Feb 09, 2010
7.344
7.461
7.238
7.409
32,684
+0.18(+2.47%)
Feb 08, 2010
7.254
7.352
7.230
7.230
32,396
-0.19(-2.52%)
Feb 05, 2010
7.384
7.441
7.116
7.417
53,959
+0.04(+0.55%)
Feb 04, 2010
7.750
7.790
7.311
7.376
100,477
-0.41(-5.32%)
Feb 03, 2010
7.993
8.343
7.701
7.790
60,505
-0.21(-2.64%)
Feb 02, 2010
8.140
8.375
7.961
8.002
39,703
-0.11(-1.30%)
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
.