$63.65 0.00 (%) American Railcar Industries inc - NASDAQ

Oct. 20, 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
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
7/3/201470.2671.9570.2671.62207,235
7/2/201469.4571.0569.3570.16235,703
7/1/201468.0068.9467.4768.06162,142
6/30/201468.0868.8467.0467.77237,848
6/27/201467.3169.1867.2168.10459,580
6/26/201467.8367.9566.2367.49173,255
6/25/201466.6567.9466.1667.52153,019
6/24/201468.1468.8966.3566.89193,791
6/23/201467.6568.9767.3368.44218,081
6/20/201467.9367.9367.0167.71250,601
6/19/201468.0268.8466.7567.48194,663
6/18/201466.1267.7965.3067.63188,887
6/17/201466.1367.4365.6365.83160,466
6/16/201465.1566.8864.9066.25138,216
6/13/201464.9765.9764.1565.38149,813
6/12/201465.7866.2264.8265.20131,826
6/11/201466.3966.6064.4665.72172,043
6/10/201466.5266.8365.5566.71113,420
6/9/201465.6167.5965.4766.64171,564
6/6/201464.5365.9064.5365.33131,451
6/5/201463.3164.6562.5664.32142,380
6/4/201463.1964.3662.2463.21198,430
6/3/201464.7065.3963.1163.38185,927
6/2/201465.4865.7264.1165.09132,819
5/30/201465.7165.9464.8465.30128,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center