RAIL: Historical Prices for Freightcar America, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	18.24	18.58	18.20	18.38	80,300	18.38
25-Nov-09	18.75	18.81	18.43	18.56	114,700	18.56
24-Nov-09	18.68	18.70	18.45	18.62	111,500	18.62
23-Nov-09	18.84	19.25	18.47	18.57	123,500	18.57
20-Nov-09	18.70	18.88	18.28	18.55	180,100	18.55
19-Nov-09	19.11	19.20	18.75	18.76	157,900	18.76
19-Nov-09	$ 0.06 Dividend
18-Nov-09	19.11	19.65	18.96	19.19	202,400	19.13
17-Nov-09	19.22	19.47	19.00	19.02	177,300	18.96
16-Nov-09	19.19	19.77	18.98	19.40	413,700	19.34
13-Nov-09	19.33	19.64	18.83	19.13	258,700	19.07
12-Nov-09	20.09	20.55	19.22	19.32	393,300	19.26
11-Nov-09	20.38	20.65	19.52	20.23	588,700	20.17
10-Nov-09	20.46	20.83	19.59	20.31	472,700	20.25
9-Nov-09	21.59	21.63	20.25	20.31	956,700	20.25
6-Nov-09	21.07	22.49	20.34	21.74	1,467,800	21.67
5-Nov-09	24.98	26.08	24.89	25.60	158,500	25.52
4-Nov-09	25.06	25.87	24.61	24.62	160,400	24.54
3-Nov-09	24.28	25.07	24.06	24.93	155,200	24.85
2-Nov-09	23.61	24.14	23.16	24.05	219,000	23.97
30-Oct-09	24.33	24.78	23.09	23.58	165,800	23.51
29-Oct-09	24.03	24.65	24.00	24.56	119,800	24.48
28-Oct-09	24.43	24.72	23.65	23.74	208,200	23.67
27-Oct-09	25.09	25.67	24.21	24.53	173,400	24.45
26-Oct-09	25.43	25.90	25.09	25.26	88,600	25.18
23-Oct-09	25.90	26.00	25.09	25.48	99,900	25.40
22-Oct-09	25.71	26.13	25.48	25.90	209,200	25.82
21-Oct-09	25.91	26.49	25.41	25.82	453,500	25.74
20-Oct-09	26.56	26.56	26.09	26.18	98,500	26.10
19-Oct-09	26.08	26.81	26.08	26.60	181,500	26.52
16-Oct-09	26.21	26.52	25.62	26.07	544,700	25.99
15-Oct-09	26.64	26.70	25.97	26.24	356,400	26.16
14-Oct-09	25.94	27.08	25.70	26.91	299,900	26.83
13-Oct-09	25.26	25.91	24.94	25.71	99,300	25.63
12-Oct-09	25.83	25.97	24.80	25.46	227,200	25.38
9-Oct-09	25.19	25.77	25.19	25.54	65,600	25.46
8-Oct-09	25.52	25.70	25.12	25.40	123,800	25.32
7-Oct-09	24.69	25.98	24.32	25.42	196,000	25.34
6-Oct-09	24.71	25.15	24.11	24.86	145,900	24.78
5-Oct-09	24.17	24.81	24.01	24.49	126,600	24.41
2-Oct-09	23.69	24.42	23.32	23.99	172,600	23.91
1-Oct-09	24.25	24.63	24.01	24.09	183,100	24.01
30-Sep-09	24.29	24.67	23.17	24.30	383,300	24.22
29-Sep-09	25.76	26.39	25.19	25.21	300,700	25.13
28-Sep-09	25.19	26.70	25.01	25.54	386,100	25.46
25-Sep-09	24.60	25.30	24.44	25.16	246,300	25.08
24-Sep-09	23.96	24.74	23.23	24.65	346,400	24.57
23-Sep-09	24.09	24.75	23.79	23.95	616,900	23.88
22-Sep-09	23.07	24.92	22.95	23.93	1,137,700	23.86
21-Sep-09	19.99	20.51	19.85	20.39	61,300	20.33
18-Sep-09	20.23	20.34	19.89	20.01	139,400	19.95
17-Sep-09	19.73	20.28	19.73	20.17	71,100	20.11
16-Sep-09	19.90	20.04	19.44	19.70	67,500	19.64
15-Sep-09	19.64	19.99	18.59	19.89	71,400	19.83
14-Sep-09	19.24	19.82	19.09	19.78	58,000	19.72
11-Sep-09	19.94	20.04	19.42	19.44	38,500	19.38
10-Sep-09	19.32	19.97	19.08	19.85	61,200	19.79
9-Sep-09	18.81	19.49	18.81	19.44	55,100	19.38
8-Sep-09	19.11	19.34	18.86	18.94	92,200	18.88
4-Sep-09	19.02	19.24	18.57	19.01	76,700	18.95
3-Sep-09	18.26	19.24	18.26	18.97	112,300	18.91
2-Sep-09	18.60	18.88	18.16	18.22	112,600	18.16
1-Sep-09	19.06	19.43	18.40	18.50	106,200	18.44
31-Aug-09	19.37	19.41	18.72	19.08	73,400	19.02
28-Aug-09	19.88	19.88	19.34	19.43	50,300	19.37
27-Aug-09	20.00	20.04	19.26	19.81	54,500	19.75
26-Aug-09	20.19	20.19	19.53	20.02	103,300	19.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions