AMERICAN RAILCAR $33.40

down -0.38


19/6/2013 11:19 AM  |  NASDAQ : ARII  |  Industries : Manufacturing / Railroad Rolling Stock Manufacturing
Type:

ARII historical data

Date Open High Low Close Volume
6/18/2013 33.11 33.98 33.00 33.78 3251
6/17/2013 33.17 33.20 32.64 33.00 2621
6/14/2013 33.28 33.46 32.58 32.87 1934
6/13/2013 32.50 33.40 32.05 33.29 2484
6/12/2013 34.14 34.39 32.58 32.67 3294
6/11/2013 34.16 34.57 33.63 33.73 2501
6/10/2013 33.93 34.89 33.52 34.54 2509
6/7/2013 33.06 33.65 33.02 33.50 1363
6/6/2013 32.35 32.89 32.24 32.88 1026
6/5/2013 33.36 33.40 32.27 32.37 2577
6/4/2013 33.61 34.00 33.00 33.40 2032
6/3/2013 34.05 34.40 33.12 33.67 2803
5/31/2013 34.50 34.90 34.00 34.00 3169
5/30/2013 33.95 35.02 33.81 34.60 3181
5/29/2013 33.88 34.31 33.28 33.72 3736
5/28/2013 34.13 34.50 32.99 33.49 3398
5/24/2013 33.53 33.82 32.97 33.29 1932
5/23/2013 33.30 33.63 32.05 33.57 2433
5/22/2013 35.01 35.23 33.57 33.71 3323
5/21/2013 34.49 35.10 34.35 34.87 2634
5/20/2013 34.58 35.00 34.11 34.34 2939
5/17/2013 35.06 35.59 34.52 34.64 3006
5/16/2013 35.75 35.89 34.72 34.87 3006
5/15/2013 35.83 36.15 35.43 35.88 3742
5/14/2013 34.50 35.85 34.50 35.83 4675
5/13/2013 34.84 35.30 34.14 34.59 5240
5/10/2013 35.46 35.74 34.80 35.08 2168
5/9/2013 36.27 36.60 35.29 35.46 5149
5/8/2013 35.85 36.49 35.85 36.45 3845
5/7/2013 35.62 36.14 35.35 36.09 4683
5/6/2013 35.70 36.13 35.25 35.66 4737
5/3/2013 35.24 36.32 35.11 35.69 4840
5/2/2013 34.06 35.07 33.90 34.60 2377
5/1/2013 35.72 35.90 33.71 33.74 4387
4/30/2013 34.50 35.93 34.50 35.71 3733
4/29/2013 35.66 35.84 34.50 34.59 4825
4/26/2013 35.75 36.20 35.20 35.72 3674
4/25/2013 38.12 38.12 35.25 35.61 11105
4/24/2013 40.51 41.20 40.31 40.86 2622
4/23/2013 40.00 40.76 39.85 40.46 1693
4/22/2013 39.60 40.17 38.65 39.66 1448
4/19/2013 39.44 40.00 38.90 39.55 1033
4/18/2013 39.81 40.42 38.93 39.14 1475
4/17/2013 40.47 42.00 39.58 39.77 2376
4/16/2013 39.75 41.95 39.53 41.15 2762
4/15/2013 41.30 41.77 38.75 39.04 3199
4/12/2013 42.51 43.11 41.16 41.77 1800
4/11/2013 43.47 43.76 42.56 42.68 1970
4/10/2013 42.31 43.54 42.31 43.44 1705
4/9/2013 42.26 42.69 41.72 42.24 1777
4/8/2013 41.09 42.11 40.56 42.05 2271
4/5/2013 40.20 40.96 39.25 40.78 1531
4/4/2013 40.50 41.29 40.29 41.04 2099
4/3/2013 44.16 44.28 39.51 40.57 7291
4/2/2013 45.15 45.15 43.88 44.06 2994
4/1/2013 46.06 46.49 43.64 44.25 4596
3/28/2013 45.04 47.00 44.98 46.74 4331
3/27/2013 44.45 45.15 43.44 44.92 1598
3/26/2013 44.75 45.19 44.18 44.67 1166
3/25/2013 44.57 45.03 44.01 44.31 1189
3/22/2013 45.75 45.75 44.41 44.50 1349
3/21/2013 45.29 45.92 45.09 45.42 1871
3/20/2013 43.87 45.38 43.87 45.20 1593
3/19/2013 45.52 45.61 43.30 43.72 3240
3/18/2013 45.07 45.67 44.56 45.17 1496
3/15/2013 45.75 45.86 44.56 45.55 2054
3/14/2013 46.05 46.52 45.53 45.93 1632
3/13/2013 45.21 46.28 45.06 45.90 1574
3/12/2013 45.80 45.98 44.44 45.00 2229
3/11/2013 45.20 46.07 44.97 45.71 2751
3/8/2013 45.99 46.75 45.11 45.20 3638
3/7/2013 45.30 45.84 45.05 45.31 2814
3/6/2013 46.60 46.93 44.04 45.30 3551
3/5/2013 45.57 47.10 45.03 46.01 3041
3/4/2013 43.63 45.10 43.63 44.86 3592
3/1/2013 43.66 44.36 42.35 43.34 2717
2/28/2013 42.88 43.99 42.56 43.64 1581
2/27/2013 42.22 43.45 42.00 42.82 2737
2/26/2013 42.90 43.33 42.32 42.47 2230
2/25/2013 43.58 44.23 42.38 42.82 3573
2/22/2013 41.46 43.31 41.00 43.28 3334
2/21/2013 43.00 43.17 39.52 40.90 5281
2/20/2013 41.33 41.50 39.23 40.27 3691
2/19/2013 41.54 42.04 41.40 41.82 2205
2/15/2013 42.25 42.48 40.64 40.95 2202
2/14/2013 42.29 42.48 41.38 42.02 1121
2/13/2013 41.49 42.79 41.25 42.18 3224
2/12/2013 38.80 40.58 38.80 40.55 1640
2/11/2013 38.83 38.89 38.41 38.77 781
2/8/2013 38.85 39.56 38.09 38.85 1747
2/7/2013 39.89 39.90 38.43 39.03 1909
2/6/2013 39.43 39.88 39.20 39.86 873
2/5/2013 39.56 39.99 39.22 39.72 1612
2/4/2013 41.40 41.50 39.00 39.20 2597
2/1/2013 40.48 40.97 39.01 39.27 3130
1/31/2013 38.05 39.54 37.91 39.34 2672
1/30/2013 38.56 38.89 37.80 37.90 2897
1/29/2013 37.17 38.40 36.86 38.06 2651
1/28/2013 36.79 37.09 36.45 36.88 1452
1/25/2013 37.56 37.60 35.32 36.45 3031
Marketplace
Trading Center