MARKETVOLUME®

www.MarketVolume.com

Quotes - RAIL Stock

FREIGHTCAR AMERICA (RAIL) Historical Quotes


     
FreightCar America, Inc., through its subsidiaries, manufactures, rebuilds, repairs, sells, and leases freight cars used for hauling coal, other bulk commodities, steel and other metals, forest products, and automobiles primarily in North America. The company designs and manufactures aluminum-bodied and steel-bodied railcars for use in various industries. It also refurbishes and rebuilds railcars, and sells forged, cast, and fabricated parts for all of the railcars it produces, as well as those manufactured by others. Its customers primarily include financial institutions, shippers, and railroads. The company was founded in 1901 and is headquartered in Chicago, Illinois.


FREIGHTCAR AMERICA (RAIL) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Monday, September 22, 201436.5836.7835.7536.16176,600
Friday, September 19, 201435.8937.4735.8936.52367,500
Thursday, September 18, 201435.5735.9635.1635.55143,500
Wednesday, September 17, 201434.8835.6134.6635.48110,800
Tuesday, September 16, 201434.5235.0934.3135.00125,400
Monday, September 15, 201435.7435.7433.9834.74119,500
Friday, September 12, 201435.7835.7834.6535.31129,700
Thursday, September 11, 201434.7735.7534.0535.66172,800
Wednesday, September 10, 201434.5834.9833.8934.64170,100
Tuesday, September 09, 201435.0035.7034.0634.63275,800
Monday, September 08, 201433.1835.4133.1135.05439,400
Friday, September 05, 201431.3933.1131.0432.99312,500
Thursday, September 04, 201430.5631.2430.1731.20250,100
Wednesday, September 03, 201430.9931.1030.1630.42105,600
Tuesday, September 02, 201430.0030.6829.8230.64168,600
Friday, August 29, 201430.1630.2629.3429.7960,500
Thursday, August 28, 201429.7930.3629.4130.1180,100
Wednesday, August 27, 201430.1830.4729.5729.97160,000
Tuesday, August 26, 201428.6030.2528.6030.02228,200
Monday, August 25, 201427.5628.7727.3128.62103,900
Friday, August 22, 201427.2027.4226.8027.2538,700
Thursday, August 21, 201427.2227.4426.8527.2557,700
Wednesday, August 20, 201427.3227.4526.9727.2156,600
Tuesday, August 19, 201427.6027.6727.3327.4096,400
Monday, August 18, 201427.2527.4927.0627.4563,800
Friday, August 15, 201427.1727.1826.4626.8657,900
Thursday, August 14, 201427.1427.2126.7126.9435,900
Wednesday, August 13, 201427.1527.4126.6627.0562,800
Tuesday, August 12, 201427.1127.2026.5927.0874,400
Monday, August 11, 201427.3327.7927.0227.11101,300
Friday, August 08, 201425.2727.7425.2227.18311,600
Thursday, August 07, 201423.6125.4623.6125.24220,200
Wednesday, August 06, 201421.8322.9821.4722.96148,000
Tuesday, August 05, 201421.9122.1421.5321.9442,200
Monday, August 04, 201421.7822.1921.1522.0555,000
Friday, August 01, 201421.5421.8421.0221.7760,000
Thursday, July 31, 201421.9522.2021.5021.5850,800
Wednesday, July 30, 201422.2522.5921.8822.1634,700
Tuesday, July 29, 201422.4122.6021.9822.0025,900
Monday, July 28, 201422.3322.6221.9022.4045,000
Friday, July 25, 201422.8322.8822.3022.3638,000
Thursday, July 24, 201422.8223.0122.7123.0037,800
Wednesday, July 23, 201422.5822.9822.3122.8048,700
Tuesday, July 22, 201422.5522.7922.3122.5438,800
Monday, July 21, 201422.7522.8022.2522.4242,900
Friday, July 18, 201422.6723.0922.6022.8486,600
Thursday, July 17, 201423.2723.4322.7022.7250,200
Wednesday, July 16, 201423.2823.7223.1723.4264,500
Tuesday, July 15, 201423.9524.1123.2023.2549,600
Monday, July 14, 201424.0024.3623.9523.9729,200
Friday, July 11, 201423.9424.1523.7623.8436,700
Thursday, July 10, 201424.4624.6623.9824.0266,500
Wednesday, July 09, 201425.3325.3924.8024.97114,800
Tuesday, July 08, 201425.4525.5424.8825.2979,700
Monday, July 07, 201426.0626.0625.3525.4745,700
Thursday, July 03, 201425.6326.2525.4326.1657,400
Wednesday, July 02, 201425.0625.5525.0025.46191,200
Tuesday, July 01, 201425.2525.6424.8024.9391,100
Monday, June 30, 201425.1725.2224.8525.0442,700
Friday, June 27, 201425.0225.2524.8225.1183,900
Thursday, June 26, 201425.0925.1924.5925.00112,000
Wednesday, June 25, 201425.0225.2424.7524.9558,000
Tuesday, June 24, 201425.4725.8324.9225.0338,400
Monday, June 23, 201425.4825.7524.9625.4231,300
Friday, June 20, 201425.5125.6325.3125.4267,700
Thursday, June 19, 201425.6025.6825.2525.3728,500
Wednesday, June 18, 201425.2525.3924.4925.3369,700
Tuesday, June 17, 201425.3725.6025.0725.1539,600
Monday, June 16, 201425.3425.4224.0625.3643,400
Friday, June 13, 201425.9726.1125.1525.2737,100
Thursday, June 12, 201426.2626.2625.5425.8158,900
Wednesday, June 11, 201426.1426.2825.8126.1952,000
Tuesday, June 10, 201426.3626.3625.9926.1937,300
Monday, June 09, 201425.6626.7225.2626.2974,700
Friday, June 06, 201425.2025.8725.1725.5564,200
Thursday, June 05, 201424.6125.1524.1925.06137,000
Wednesday, June 04, 201424.6424.8524.2624.4362,900
Tuesday, June 03, 201425.0526.5724.5624.6795,500
Monday, June 02, 201425.7625.7625.1325.2877,100
Friday, May 30, 201426.1426.3225.5725.7148,200
Thursday, May 29, 201426.5926.8425.9226.1251,400
Wednesday, May 28, 201426.5626.7426.2926.4251,600
Tuesday, May 27, 201426.2326.8526.2226.5557,900
Alert!
Log in into the members' area to see more RAIL history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.