$69.69 +1.87 (%) American Railcar Industries inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARII historical data

Date Open High Low Close Volume
11/24/201465.9367.8865.9267.82246,817
11/21/201467.4867.7965.7565.85215,440
11/20/201466.1666.9365.3166.15199,087
11/19/201466.8567.5865.1766.69293,522
11/18/201467.0168.4066.8067.00131,220
11/17/201466.7767.1966.0066.77183,923
11/14/201467.3067.9366.3566.79155,439
11/13/201468.9769.7067.0267.21203,324
11/12/201468.5869.3968.3369.16199,620
11/11/201468.7069.8867.5168.22196,593
11/10/201467.2769.3567.2769.08263,027
11/7/201466.0066.8065.6866.28283,651
11/6/201464.2666.1664.0366.13256,275
11/5/201464.4665.3063.2664.00240,473
11/4/201465.4465.9963.0863.49247,964
11/3/201466.1667.5364.8265.68391,593
10/31/201467.7368.0963.9365.81527,812
10/30/201470.3771.9365.1265.96484,652
10/29/201473.5073.5969.7771.22408,662
10/28/201468.4973.6968.4973.24529,515
10/27/201469.7069.9667.2267.71311,582
10/24/201469.5769.9767.3168.05300,414
10/23/201466.3070.3466.1469.78352,693
10/22/201467.1867.1865.0165.05250,533
10/21/201464.1667.2864.1666.83303,109
10/20/201464.6565.2262.8663.65301,139
10/17/201464.8766.9963.6264.71338,577
10/16/201459.1464.9058.7663.59279,890
10/15/201460.0361.8557.6061.17463,818
10/14/201458.9561.7858.2560.88529,250
10/13/201460.5062.1858.0658.22252,136
10/10/201460.6262.4758.6960.18315,097
10/9/201464.3464.7261.0161.09235,483
10/8/201464.2065.2560.4365.11353,123
10/7/201466.4566.7664.1264.59308,627
10/6/201469.1469.3566.4367.01180,587
10/3/201469.2769.5368.0968.63227,564
10/2/201469.1170.4766.4268.64298,830
10/1/201473.6573.6568.8069.51406,577
9/30/201475.8276.2373.5273.92261,181
9/29/201475.6576.1875.2075.79123,586
9/26/201476.2977.1275.9176.67171,991
9/25/201476.2877.3774.6675.70158,276
9/24/201476.1977.3875.2076.98153,059
9/23/201476.9177.2375.6375.76164,316
9/22/201478.0778.0776.2477.44274,120
9/19/201478.1978.7276.9178.38248,333
9/18/201477.9678.4977.1678.11134,233
9/17/201477.0278.9277.0277.56193,807
9/16/201474.0477.7073.8577.32190,847
9/15/201476.3076.5072.8674.56289,848
9/12/201478.2278.3576.2976.36172,202
9/11/201477.4278.8476.5178.70153,408
9/10/201478.2578.8976.2077.80161,335
9/9/201480.6380.9877.6677.86198,062
9/8/201479.6380.9879.4380.52143,804
9/5/201480.1880.1878.6379.43170,881
9/4/201480.0481.4680.0480.41135,621
9/3/201480.5280.9479.4379.73167,941
9/2/201480.2080.9579.0380.21169,395
8/29/201478.8579.9378.3079.70132,821
8/28/201480.2780.5078.6478.82242,452
8/27/201482.1882.2280.2580.49202,976
8/26/201481.2682.8281.2682.22142,220
8/25/201479.7281.4179.6781.20144,755
8/22/201479.5079.7577.9579.60198,011
8/21/201479.2580.0677.3079.72226,943
8/20/201481.1381.3279.1379.18218,430
8/19/201479.2881.5478.7580.76237,238
8/18/201477.4578.8476.9578.69204,938
8/15/201477.3777.4675.1776.54180,157
8/14/201475.1576.5774.8776.52209,637
8/13/201473.5875.7873.0774.82315,500
8/12/201473.9274.4772.2472.99201,170
8/11/201472.0874.7972.0373.81279,420
8/8/201470.1371.5569.8171.39156,612
8/7/201469.7470.9869.2469.77147,099
8/6/201468.4070.0767.8069.17306,843
8/5/201468.4970.5068.1768.98232,700
8/4/201468.3769.2667.2269.00153,851
8/1/201468.3569.1766.9368.02356,965
7/31/201472.0073.7466.3468.42558,579
7/30/201469.3970.9468.2370.73315,576
7/29/201467.7068.5166.8368.31360,555
7/28/201467.8368.2566.4667.46198,926
7/25/201467.8668.8867.8067.88146,992
7/24/201470.0671.5668.5068.55246,463
7/23/201467.7671.7566.9869.72357,614
7/22/201466.8168.5266.8167.69111,851
7/21/201466.3566.9964.3966.41186,352
7/18/201465.3067.3065.3066.69139,262
7/17/201466.0267.0065.3165.49180,833
7/16/201466.6367.0765.5666.71175,647
7/15/201465.7866.4464.8166.32241,571
7/14/201467.4167.9865.7565.79184,704
7/11/201466.5967.4666.2066.71117,186
7/10/201467.2668.2064.7966.59235,326
7/9/201468.1569.0567.2068.25281,362
7/8/201468.5268.8566.7967.69235,204
7/7/201471.6472.0068.7568.83275,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center