$29.45 -0.57 (%) FreightCar America Inc - NASDAQ

Apr. 17, 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
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
3/10/201528.3128.9627.9028.67151,281
3/9/201528.4829.0528.3328.7966,951
3/6/201528.7828.9528.2928.4876,837
3/5/201529.8229.8227.7828.93212,439
3/4/201531.0031.0029.3129.87106,033
3/3/201531.8031.8630.8131.2088,739
3/2/201531.3332.0731.1131.78132,457
2/27/201531.0631.9330.8631.30103,603
2/26/201530.4731.8230.2831.0196,885
2/25/201530.8231.1029.8830.41177,232
2/24/201530.6731.2930.6230.95112,472
2/23/201530.4631.2329.3130.68154,255
2/20/201530.2430.6129.3430.48157,551
2/19/201530.8230.9829.7930.34135,230
2/18/201527.6031.0027.1530.78298,081
2/17/201527.4428.7927.3728.66128,249
2/13/201527.0227.9026.9527.4486,170
2/12/201526.4726.9526.3626.73127,802
2/11/201526.0626.4225.8226.1678,758
2/10/201527.0327.0726.0026.25108,253
2/9/201526.9427.9026.2826.86105,721
2/6/201525.7626.9425.5826.72119,025
2/5/201524.7925.9224.6725.8369,708
2/4/201525.0425.3624.1924.6486,071
2/3/201524.3325.5024.0325.4176,007
2/2/201523.4924.1523.4524.1566,829
1/30/201523.9724.0122.9423.34129,156
1/29/201524.0624.2423.4924.2067,375
1/28/201525.1425.1523.9224.1078,025
1/27/201524.5025.2524.2525.0575,868
1/26/201524.5325.3224.1424.8859,724
1/23/201524.3824.9023.9324.6490,317
1/22/201523.4624.8923.1024.4795,614
1/21/201522.8723.4922.8723.2274,471
1/20/201523.2023.2922.5522.98144,284
1/16/201522.6523.2622.4723.16204,155
1/15/201523.9224.0622.6022.67282,778
1/14/201523.9524.4423.3623.72154,678
1/13/201525.6425.9924.0224.31185,220
1/12/201526.8526.8525.2425.52151,003
1/9/201528.3228.7826.8926.94234,151
1/8/201527.5028.5327.0628.45189,695
1/7/201526.3827.4025.9527.15214,069
1/6/201526.2926.3824.6025.81154,880
1/5/201526.6327.2126.1426.26124,739
1/2/201526.4326.9325.6626.7577,682
12/31/201427.4127.4126.1426.31210,315
12/30/201427.6227.8826.9427.3485,114
12/29/201428.7628.9627.6327.77106,185
12/26/201428.3028.8828.0028.63101,671
12/24/201427.1428.2726.9428.1869,311
12/23/201426.1727.3925.8427.05101,431
12/22/201425.9326.2025.4526.01111,089
12/19/201425.9826.4025.8825.93132,702
12/18/201426.3726.4225.6525.9892,308
12/17/201424.7825.9724.4925.91100,819
12/16/201425.3026.0024.7424.79122,642
12/15/201425.3826.1125.1825.49162,565
12/12/201423.7125.5023.2725.29145,595
12/11/201424.6425.1224.0424.12120,742
12/10/201426.2426.2424.5224.6492,282
12/9/201425.0026.4624.0926.43127,422
12/8/201426.8926.9225.5025.53132,715
12/5/201427.5128.0726.8726.9579,317
12/4/201427.8827.9327.3427.5583,957
12/3/201427.1828.2627.0327.88140,646
12/2/201426.4827.3826.3127.25172,733
12/1/201428.5128.5926.2326.49313,458
11/28/201431.2931.2928.6428.93123,376
11/26/201431.4131.4430.9831.2682,904
11/25/201430.8231.6830.8231.4667,325
11/24/201431.7731.7930.6430.84147,732
11/21/201432.4732.7531.4331.7279,367
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center