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, 2007
26.10
26.51
25.63
25.88
128,854
+0.20(+0.79%)
Apr 27, 2007
26.10
26.10
25.56
25.68
65,310
-0.39(-1.50%)
Apr 26, 2007
26.39
26.81
25.73
26.07
205,092
-0.27(-1.02%)
Apr 25, 2007
27.13
27.22
26.17
26.34
165,515
-0.50(-1.88%)
Apr 24, 2007
25.84
27.03
25.84
26.84
172,336
+1.06(+4.10%)
Apr 23, 2007
25.56
26.08
25.56
25.78
203,441
+0.24(+0.92%)
Apr 20, 2007
25.78
26.15
25.26
25.55
283,612
+0.49(+1.94%)
Apr 19, 2007
25.18
25.28
24.81
25.06
135,888
-0.38(-1.50%)
Apr 18, 2007
26.06
26.06
25.44
25.44
147,710
-0.57(-2.19%)
Apr 17, 2007
26.38
26.38
25.82
26.01
69,005
-0.43(-1.63%)
Apr 16, 2007
26.24
26.56
26.19
26.44
164,133
+0.47(+1.81%)
Apr 13, 2007
25.38
26.29
25.38
25.97
405,345
+0.68(+2.70%)
Apr 12, 2007
24.51
25.43
24.51
25.29
238,754
+0.71(+2.88%)
Apr 11, 2007
25.02
25.02
24.37
24.58
114,730
-0.43(-1.72%)
Apr 10, 2007
24.17
25.09
24.13
25.01
171,708
+0.94(+3.91%)
Apr 09, 2007
23.95
24.47
23.89
24.07
87,265
+0.20(+0.82%)
Apr 05, 2007
23.89
24.02
23.65
23.87
82,583
-0.08(-0.34%)
Apr 04, 2007
24.16
24.19
23.58
23.96
222,554
-0.33(-1.37%)
Apr 03, 2007
24.24
24.53
24.02
24.29
116,699
+0.08(+0.34%)
Apr 02, 2007
24.31
24.44
24.05
24.21
114,061
-0.01(-0.03%)
Mar 30, 2007
24.36
24.50
23.98
24.22
87,765
-0.15(-0.63%)
Mar 29, 2007
24.48
24.48
24.16
24.37
53,886
+0.15(+0.64%)
Mar 28, 2007
24.56
24.57
24.07
24.22
120,606
-0.24(-0.96%)
Mar 27, 2007
23.92
24.45
23.92
24.45
220,680
+0.50(+2.10%)
Mar 26, 2007
23.74
24.18
23.73
23.95
137,628
+0.19(+0.79%)
Mar 23, 2007
24.13
24.15
23.74
23.76
206,158
-0.40(-1.65%)
Mar 22, 2007
23.83
24.16
23.77
24.16
73,044
+0.21(+0.88%)
Mar 21, 2007
23.83
24.04
23.72
23.95
137,626
+0.05(+0.20%)
Mar 20, 2007
23.24
23.90
23.24
23.90
138,581
+0.51(+2.19%)
Mar 19, 2007
24.02
24.02
23.27
23.39
158,007
-0.57(-2.37%)
Mar 16, 2007
23.57
24.00
23.44
23.96
140,913
+0.37(+1.58%)
Mar 15, 2007
23.31
23.60
23.13
23.58
164,297
+0.32(+1.36%)
Mar 14, 2007
23.26
23.40
22.62
23.27
165,974
-0.08(-0.35%)
Mar 13, 2007
24.32
24.13
22.93
23.35
306,305
-0.97(-4.01%)
Mar 12, 2007
24.35
24.50
24.18
24.32
158,973
-0.06(-0.27%)
Mar 09, 2007
24.83
25.01
24.32
24.39
89,642
-0.28(-1.12%)
Mar 08, 2007
24.70
24.99
24.57
24.66
149,628
+0.07(+0.30%)
Mar 07, 2007
23.53
24.84
23.51
24.59
252,041
+1.03(+4.38%)
Mar 06, 2007
23.24
23.73
23.12
23.56
222,113
+0.57(+2.47%)
Mar 05, 2007
23.48
23.78
22.82
22.99
359,940
-0.58(-2.48%)
Mar 02, 2007
24.16
24.64
23.49
23.57
212,522
-0.71(-2.91%)
Mar 01, 2007
24.29
24.77
23.98
24.28
253,104
-0.61(-2.45%)
Feb 28, 2007
24.36
25.18
24.02
24.89
272,154
+0.71(+2.92%)
Feb 27, 2007
25.56
25.59
23.92
24.18
398,229
-1.89(-7.26%)
Feb 26, 2007
26.14
26.40
25.51
26.08
357,951
+0.00(+0.00%)
Feb 23, 2007
25.59
26.12
25.25
26.08
335,025
+0.37(+1.45%)
Feb 22, 2007
24.37
25.82
24.30
25.70
591,761
+1.38(+5.68%)
Feb 21, 2007
24.22
24.39
24.12
24.32
350,786
+0.11(+0.47%)
Feb 20, 2007
23.58
24.37
23.44
24.21
454,435
+0.76(+3.26%)
Feb 16, 2007
23.19
23.60
23.07
23.44
284,482
+0.28(+1.19%)
Feb 15, 2007
23.43
23.60
22.80
23.17
679,982
+1.12(+5.09%)
Feb 14, 2007
23.96
24.08
21.77
22.05
519,505
-2.32(-9.53%)
Feb 13, 2007
24.35
24.39
24.25
24.37
127,858
+0.00(+0.00%)
Feb 12, 2007
23.93
24.38
23.62
24.37
80,837
+0.53(+2.21%)
Feb 09, 2007
23.83
23.84
23.40
23.84
99,319
+0.04(+0.17%)
Feb 08, 2007
23.18
23.92
23.18
23.80
55,528
+0.58(+2.48%)
Feb 07, 2007
23.38
23.60
23.22
23.22
129,225
-0.07(-0.31%)
Feb 06, 2007
23.35
23.79
23.10
23.30
312,942
+0.15(+0.63%)
Feb 05, 2007
23.86
24.01
23.01
23.15
111,613
-0.66(-2.76%)
Feb 02, 2007
24.09
24.09
23.55
23.81
81,165
-0.26(-1.08%)
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
.