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, 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
Friday, May 23, 201425.2126.1625.0826.0979,800
Thursday, May 22, 201424.9125.4024.5525.16111,500
Wednesday, May 21, 201425.0425.5124.5824.9381,900
Tuesday, May 20, 201425.5525.5724.9025.00103,900
Monday, May 19, 201425.0325.9725.0325.6973,300
Friday, May 16, 201425.0925.2624.4325.06100,000
Thursday, May 15, 201425.2025.4124.5725.0799,600
Wednesday, May 14, 201425.7225.9825.0925.38152,700
Tuesday, May 13, 201425.8126.1025.2625.7589,100
Monday, May 12, 201425.4426.1825.2625.77117,700
Friday, May 09, 201423.7325.2923.6425.1994,500
Thursday, May 08, 201423.6524.0023.3823.75100,900
Wednesday, May 07, 201423.2023.7723.0623.63132,500
Tuesday, May 06, 201424.5024.6823.0623.10245,000
Monday, May 05, 201423.9725.7723.6524.63233,700
Friday, May 02, 201425.6026.0225.6025.85114,300
Thursday, May 01, 201426.0926.1925.1325.4980,300
Wednesday, April 30, 201426.5026.6226.0126.2669,100
Tuesday, April 29, 201426.6726.8326.4026.5062,500
Monday, April 28, 201426.7427.1026.1926.5684,400
Friday, April 25, 201426.8027.0026.3926.6070,900
Thursday, April 24, 201426.3427.2625.9826.82172,700
Wednesday, April 23, 201425.8426.3225.7026.0951,200
Tuesday, April 22, 201425.1126.1025.1125.8766,700
Monday, April 21, 201424.5924.9924.5424.9640,000
Thursday, April 17, 201424.3924.7124.2124.6151,700
Wednesday, April 16, 201424.4325.0024.0724.3847,600
Tuesday, April 15, 201424.2124.5223.9024.3450,200
Monday, April 14, 201424.3324.4823.9324.2466,200
Friday, April 11, 201423.9224.2522.8524.1062,300
Thursday, April 10, 201424.5224.5423.8524.1592,800
Wednesday, April 09, 201423.6624.6023.2924.4473,100
Tuesday, April 08, 201423.8924.5723.6823.8185,600
Monday, April 07, 201424.3724.9323.7523.8774,900
Friday, April 04, 201425.2425.3424.1724.4063,000
Thursday, April 03, 201424.9325.2624.7225.0699,900
Wednesday, April 02, 201424.0625.3424.0625.02154,200
Tuesday, April 01, 201423.3424.1522.9524.0287,400
Monday, March 31, 201423.0523.9222.7923.24105,900
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.