American Railcar Industries inc $63.22

up +0.54


17/4/2014 08:10 PM  |  NASDAQ : ARII  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARII historical data

Date Open High Low Close Volume
4/17/201462.5863.7362.0763.22245,063
4/16/201462.5062.9661.2562.68242,545
4/15/201461.7463.7760.1961.98272,341
4/14/201463.0064.0761.2962.49187,675
4/11/201462.5063.5961.0662.63358,825
4/10/201465.3565.9062.5263.19264,172
4/9/201464.8466.3664.6965.23206,769
4/8/201463.2566.2062.7764.34247,625
4/7/201465.1466.0462.2863.49421,727
4/4/201469.0669.2564.2765.63380,276
4/3/201470.2570.9067.7468.42245,896
4/2/201469.6971.1069.1470.48185,823
4/1/201470.3671.3569.0069.67230,755
3/31/201468.6870.8268.5570.03347,668
3/28/201467.2068.8766.6668.08207,814
3/27/201470.5570.5563.8767.37721,191
3/26/201473.9674.1769.7570.81431,342
3/25/201473.6875.5672.8873.68210,906
3/24/201474.3475.0871.8073.42245,806
3/21/201473.9775.2973.7274.04257,294
3/20/201472.4773.9672.4773.44115,222
3/19/201472.5773.3971.9772.79301,882
3/18/201473.3874.6272.2972.77269,025
3/17/201472.4474.0072.3273.25195,153
3/14/201470.2172.1169.5171.60145,831
3/13/201472.0372.2969.6370.77183,974
3/12/201469.5771.5069.1771.42214,368
3/11/201471.0272.1269.5870.08267,089
3/10/201472.3272.6569.0771.00634,983
3/7/201474.9875.9372.0972.70473,165
3/6/201475.1677.5074.1874.75430,899
3/5/201473.1775.0373.1474.93332,845
3/4/201470.9973.0670.8772.94361,851
3/3/201469.1070.6367.8970.23307,827
2/28/201468.4069.5068.0069.25287,218
2/27/201466.5570.8566.4767.92770,608
2/26/201464.1467.8663.9366.64501,832
2/25/201464.0965.3262.9164.03323,742
2/24/201462.8164.4762.5663.34589,087
2/21/201457.7263.2157.3262.45742,282
2/20/201452.9958.2952.7757.24846,969
2/19/201450.3650.8449.5649.97300,484
2/18/201450.7650.9249.5450.76225,993
2/14/201449.8050.9549.2749.99324,915
2/13/201448.7650.3348.0249.72208,621
2/12/201447.6349.0847.0148.97215,238
2/11/201447.2947.9047.0947.86306,546
2/10/201448.5048.5147.1247.37300,576
2/7/201448.2148.9048.2148.38248,391
2/6/201447.2948.4747.1648.13194,089
2/5/201447.7147.9946.7347.27229,471
2/4/201447.3548.1146.9047.94272,735
2/3/201449.1749.3046.2847.28299,272
1/31/201447.4049.4647.2548.92324,130
1/30/201447.9848.4047.0047.97186,437
1/29/201447.6647.8247.0047.23207,144
1/28/201447.1448.3047.1448.05196,261
1/27/201449.0049.3646.4647.16309,254
1/24/201449.2949.2948.0748.72327,209
1/23/201446.9549.3346.6749.25649,568
1/22/201446.7447.3046.4347.05312,469
1/21/201446.0346.6045.4946.50334,774
1/17/201445.7046.0945.2745.81312,175
1/16/201444.9046.1944.8045.63221,746
1/15/201444.1945.0044.1944.89153,530
1/14/201443.8244.3143.4444.07307,438
1/13/201444.0044.8943.3843.65268,832
1/10/201442.9044.1542.5844.00243,579
1/9/201443.1243.4442.1542.92291,767
1/8/201445.4945.6942.4242.85575,739
1/7/201446.5746.9644.4145.37280,164
1/6/201446.3947.8446.2846.43277,295
1/3/201445.6047.0045.6046.73280,275
1/2/201445.6846.1645.1545.54230,992
12/31/201345.3545.9245.2745.75120,342
12/30/201345.8146.0945.3145.5166,296
12/27/201346.0046.1545.6246.00149,699
12/26/201345.6946.2045.4646.13157,132
12/24/201345.7746.1745.3445.8675,242
12/23/201345.4346.4445.2946.11199,605
12/20/201344.9045.4244.5545.07302,160
12/19/201345.0145.1044.2144.73162,131
12/18/201344.1545.2943.6545.19182,783
12/17/201344.1944.8443.5544.13235,860
12/16/201342.9144.5042.8644.19267,015
12/13/201342.7443.1842.1442.78153,500
12/12/201342.5642.9942.3542.65118,802
12/11/201343.1743.6842.2742.52185,797
12/10/201343.5543.9543.0043.32168,858
12/9/201342.5043.9042.5043.50189,834
12/6/201342.8443.9442.5742.58102,239
12/5/201342.3442.7041.9742.27154,580
12/4/201342.2843.0041.8142.37205,188
12/3/201342.8443.3042.2242.60215,329
12/2/201343.2543.7742.8643.05419,931
11/29/201343.6543.9543.2143.40121,902
11/27/201343.2643.9443.0643.56187,624
11/26/201343.1843.5242.7843.34153,449
11/25/201342.8843.2942.8843.18242,191
11/22/201341.7543.0041.7542.72328,985
Trading Center