FreightCar America $22.52

up +0.10


22/7/2014 04:00 PM  |  NASDAQ : RAIL  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAIL historical data

Date Open High Low Close Volume
7/22/201422.5522.7922.3122.5242,346
7/21/201422.7522.8022.2522.4243,386
7/18/201422.6723.0922.6022.8488,773
7/17/201423.2723.4322.7022.7250,752
7/16/201423.2823.7223.1723.4265,077
7/15/201423.9524.1223.2023.2550,535
7/14/201424.0024.3623.9523.9730,056
7/11/201423.9424.1523.7623.8437,197
7/10/201424.4624.6623.9824.0266,587
7/9/201425.3325.3924.8124.97115,083
7/8/201425.4525.5424.8825.2980,922
7/7/201426.0626.0625.3525.4747,834
7/3/201425.6326.2625.4326.1658,050
7/2/201425.0625.5525.0025.46203,527
7/1/201425.2525.6424.8024.9394,086
6/30/201425.1725.2224.8525.0444,856
6/27/201425.0225.2524.8225.11125,041
6/26/201425.0925.2024.5925.00113,306
6/25/201425.0225.2424.7524.9567,497
6/24/201425.4725.8324.9225.0339,919
6/23/201425.4825.7524.9625.4231,329
6/20/201425.5125.6325.3125.4269,142
6/19/201425.6025.6825.2525.3728,753
6/18/201425.2525.3924.4925.3378,837
6/17/201425.3725.6025.0725.1543,334
6/16/201425.3425.4224.0625.3644,753
6/13/201425.9726.1125.1525.2737,161
6/12/201426.2626.2625.5425.8160,958
6/11/201426.1426.2825.8126.1952,736
6/10/201426.3626.3625.9926.1937,762
6/9/201425.6626.7225.2626.2974,767
6/6/201425.2025.8725.1725.5567,725
6/5/201424.6125.1524.1925.06142,414
6/4/201424.6424.8524.2624.4363,282
6/3/201425.0526.5724.5624.67104,015
6/2/201425.7625.7625.1325.2882,243
5/30/201426.1426.3225.5725.7152,590
5/29/201426.5926.8425.9226.1251,908
5/28/201426.5626.7426.2926.4252,482
5/27/201426.2326.8626.2226.5558,093
5/23/201425.2126.1725.0826.0981,216
5/22/201424.9125.4024.5525.16112,915
5/21/201425.0425.5124.5824.9387,029
5/20/201425.5525.5724.9025.00110,951
5/19/201425.0325.9725.0325.6977,424
5/16/201425.0925.2624.4325.06101,773
5/15/201425.2025.4124.5725.07100,576
5/14/201425.7225.9825.0925.38153,169
5/13/201425.8126.1025.2625.75105,428
5/12/201425.4426.1825.2625.77118,632
5/9/201423.7325.2923.6425.1997,475
5/8/201423.6524.0023.3823.75105,039
5/7/201423.2023.7723.0623.63137,731
5/6/201424.5024.6923.0623.10246,620
5/5/201423.9725.7723.6524.63236,531
5/2/201425.6026.0325.6025.85116,914
5/1/201426.0926.1925.1325.4987,940
4/30/201426.5026.6226.0126.2671,870
4/29/201426.6726.8326.4026.5064,359
4/28/201426.7427.1026.1926.5684,799
4/25/201426.8027.0026.3926.6073,259
4/24/201426.3427.2625.9826.82174,573
4/23/201425.8426.3225.7026.0953,043
4/22/201425.1126.1025.1125.8767,540
4/21/201424.5924.9924.5424.9641,016
4/17/201424.3924.7124.2124.6193,115
4/16/201424.4325.0024.0724.3848,429
4/15/201424.2124.5223.9024.3450,386
4/14/201424.3324.4823.9424.2467,693
4/11/201423.9224.2522.8524.1063,812
4/10/201424.5224.5423.8524.1595,070
4/9/201423.6624.6023.2824.4476,093
4/8/201423.8924.5823.6823.8195,264
4/7/201424.3724.9423.7523.8776,371
4/4/201425.2425.3424.1724.4064,471
4/3/201424.9325.2624.7225.06103,687
4/2/201424.0625.3424.0625.02155,975
4/1/201423.3424.1622.9524.0291,720
3/31/201423.0523.9222.8023.24125,881
3/28/201422.5622.8922.4122.83116,229
3/27/201422.8723.5122.3022.5371,380
3/26/201423.5323.5322.8522.87153,190
3/25/201423.1723.5022.9723.3153,644
3/24/201423.4023.7122.7523.0269,481
3/21/201423.0023.7622.6123.40255,238
3/20/201423.4323.4422.8623.0791,278
3/19/201424.0924.1223.2423.4486,257
3/18/201423.9724.3223.6824.0682,789
3/17/201423.8424.5523.7423.9277,003
3/14/201423.7924.0223.4423.8063,528
3/13/201424.6324.6423.6623.8183,165
3/12/201424.0324.5023.8624.5095,268
3/11/201425.4225.5224.1024.21222,223
3/10/201426.3526.5726.0226.3264,304
3/7/201426.6326.6325.9526.3755,214
3/6/201426.1626.4625.2526.4542,817
3/5/201426.0926.3325.8226.0759,964
3/4/201426.0926.3525.9026.13141,416
3/3/201425.3925.9725.3925.74104,423
2/28/201425.2925.8225.2825.5667,723
Trading Center