$19.26 +0.31 (%) FreightCar America Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAIL historical data

Date Open High Low Close Volume
7/31/201518.9219.7118.8319.26141,977
7/30/201519.1419.3018.7318.95113,075
7/29/201518.3719.3618.3719.2692,479
7/28/201518.4018.6417.8118.43196,453
7/27/201518.0518.4517.9718.38139,187
7/24/201518.5018.8318.1218.18174,543
7/23/201519.2019.3018.2118.42290,731
7/22/201519.7820.0419.1319.2081,884
7/21/201519.4520.1619.3719.87132,848
7/20/201520.8421.1319.4019.47278,878
7/17/201521.0021.2120.7420.9190,646
7/16/201521.1221.6020.6721.01198,499
7/15/201521.1521.1519.9120.46205,002
7/14/201521.0921.8020.9721.15128,554
7/13/201521.0421.4820.8921.2449,036
7/10/201521.1821.5020.8521.0168,506
7/9/201520.5721.1820.1720.92107,320
7/8/201520.5420.7620.1420.36125,923
7/7/201520.8420.8419.7920.7491,665
7/6/201521.0521.5520.6420.7490,310
7/2/201520.7621.4920.7621.17144,086
7/1/201520.9121.0520.3920.78208,841
6/30/201520.9121.3320.8520.88132,124
6/29/201521.7121.8620.8720.90117,752
6/26/201522.2822.5021.6021.72275,558
6/25/201522.8122.8122.0522.3299,108
6/24/201523.2823.4322.5822.8296,425
6/23/201523.0223.4422.8623.3595,059
6/22/201523.4023.6222.5523.08142,283
6/19/201523.0723.7022.9423.35155,132
6/18/201523.3723.6122.9023.0399,422
6/17/201524.0724.1922.5923.38190,768
6/16/201522.4524.2522.2523.86500,442
6/15/201521.8822.0721.5321.9763,523
6/12/201522.1022.2021.7021.9997,481
6/11/201522.4122.5221.9722.1374,875
6/10/201522.1022.9621.8822.43107,642
6/9/201522.3022.4521.8822.0286,417
6/8/201523.1523.1522.3122.4979,934
6/5/201523.2423.5922.9323.2095,532
6/4/201523.1123.7822.8323.24145,171
6/3/201523.1423.3222.7423.22221,191
6/2/201521.9423.1321.9323.07151,973
6/1/201522.5222.6221.9222.01161,024
5/29/201522.4622.6522.0222.42171,347
5/28/201523.3723.3722.3922.39123,277
5/27/201522.6723.5222.5223.39155,179
5/26/201522.9323.0021.8822.69163,498
5/22/201523.5823.6322.6322.97138,244
5/21/201524.1724.5323.5823.60117,252
5/20/201524.3324.3323.6824.21125,214
5/19/201524.7424.8423.8124.17147,426
5/18/201524.3825.1324.0124.92143,710
5/15/201524.2224.5224.0124.36128,512
5/14/201524.6124.7724.0024.34215,014
5/13/201524.6224.7224.0024.44143,768
5/12/201524.9124.9123.9124.41202,816
5/11/201524.2725.2024.2724.58205,804
5/8/201524.2724.4423.1924.26259,323
5/7/201524.0424.6122.9324.01544,410
5/6/201525.1725.2923.7123.93503,901
5/5/201525.1926.0924.7525.241,221,848
5/4/201527.4528.3827.4528.01199,611
5/1/201526.2527.8125.7827.43235,559
4/30/201526.4926.7725.7626.09156,840
4/29/201526.4826.8125.6426.60102,378
4/28/201527.4827.7726.2326.70185,316
4/27/201528.0429.0027.2627.64242,608
4/24/201529.5829.5927.8128.40237,781
4/23/201529.0429.8129.0229.47100,738
4/22/201529.6630.1629.1329.28140,180
4/21/201530.3930.4829.1529.48143,917
4/20/201529.4630.8529.4630.33144,287
4/17/201529.6830.1429.2729.45112,628
4/16/201530.7731.4029.6030.02166,902
4/15/201530.2131.5329.7430.77148,910
4/14/201530.1030.5129.8029.9982,033
4/13/201530.3330.8830.0130.3561,408
4/10/201530.7330.8330.2530.3272,318
4/9/201530.8430.9830.0230.6868,509
4/8/201531.5831.8430.8630.8976,159
4/7/201531.0731.9330.9431.59184,166
4/6/201529.7630.9129.5930.66118,281
4/2/201530.7430.9330.0430.0661,897
4/1/201531.1431.7030.5730.8168,356
3/31/201529.6031.6629.6031.43144,951
3/30/201529.0430.3928.8529.91133,574
3/27/201529.2829.5528.4929.01141,803
3/26/201529.4030.0629.1029.41138,668
3/25/201530.2130.4629.0229.60137,291
3/24/201529.8630.2529.5630.20107,108
3/23/201530.0530.5029.8229.9498,916
3/20/201529.9830.3229.7030.14127,045
3/19/201530.2530.4429.0129.7987,563
3/18/201531.1131.2630.2730.3592,095
3/17/201531.3331.6931.1231.3565,153
3/16/201530.6231.9330.1431.55151,557
3/13/201530.0630.6429.5630.4685,546
3/12/201529.9630.2029.6930.11226,289
3/11/201528.7529.4628.7229.39127,620
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!