Skip to main content

Arcbest Corp (NQ: ARCB )

141.07 +3.91 (+2.85%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.38 26.09 21.17 21.67 464,315 -3.22(-12.95%)
Jan 30, 2020 24.23 25.02 23.99 24.89 169,295 +0.44(+1.79%)
Jan 29, 2020 24.48 25.00 24.43 24.45 157,979 -0.01(-0.04%)
Jan 28, 2020 24.96 24.98 24.30 24.46 184,609 -0.23(-0.94%)
Jan 27, 2020 24.85 25.17 24.68 24.70 148,755 -0.75(-2.94%)
Jan 24, 2020 26.02 26.02 25.21 25.44 113,993 -0.56(-2.17%)
Jan 23, 2020 26.16 26.16 25.56 26.01 213,569 -0.21(-0.81%)
Jan 22, 2020 26.78 26.78 26.14 26.22 93,571 -0.33(-1.24%)
Jan 21, 2020 27.14 27.14 26.52 26.55 160,647 -0.73(-2.67%)
Jan 17, 2020 27.82 27.93 26.77 27.28 184,119 -0.65(-2.33%)
Jan 16, 2020 27.86 28.21 27.76 27.93 92,579 +0.38(+1.37%)
Jan 15, 2020 27.34 27.95 27.27 27.55 121,463 +0.17(+0.64%)
Jan 14, 2020 26.96 27.69 26.80 27.38 208,667 +0.22(+0.82%)
Jan 13, 2020 26.53 27.19 26.37 27.15 203,600 +0.59(+2.23%)
Jan 10, 2020 26.68 26.86 26.47 26.56 85,263 -0.17(-0.62%)
Jan 09, 2020 26.90 27.14 26.58 26.72 130,465 +0.00(+0.00%)
Jan 08, 2020 26.55 26.92 26.40 26.72 89,299 +0.12(+0.44%)
Jan 07, 2020 26.40 26.88 26.26 26.61 114,174 +0.18(+0.70%)
Jan 06, 2020 26.55 26.56 26.09 26.42 148,218 -0.35(-1.31%)
Jan 03, 2020 26.82 26.82 26.23 26.77 166,099 -0.32(-1.18%)
Jan 02, 2020 27.06 27.17 26.38 27.09 141,503 +0.29(+1.09%)
Dec 31, 2019 26.35 26.96 26.35 26.80 154,256 +0.37(+1.40%)
Dec 30, 2019 26.77 26.85 26.35 26.43 90,541 -0.20(-0.77%)
Dec 27, 2019 26.59 26.87 26.23 26.64 115,950 +0.09(+0.33%)
Dec 26, 2019 26.54 26.72 26.05 26.55 115,007 +0.01(+0.04%)
Dec 24, 2019 26.38 26.63 26.24 26.54 50,251 +0.17(+0.63%)
Dec 23, 2019 27.40 27.40 26.34 26.38 133,796 -0.88(-3.24%)
Dec 20, 2019 27.24 27.38 26.85 27.26 540,001 +0.14(+0.50%)
Dec 19, 2019 27.14 27.52 26.85 27.12 177,167 -0.02(-0.07%)
Dec 18, 2019 27.47 27.51 27.06 27.14 152,218 -0.36(-1.31%)
Dec 17, 2019 27.55 27.86 27.10 27.50 138,389 -0.06(-0.21%)
Dec 16, 2019 26.97 27.95 26.86 27.56 205,459 +0.90(+3.39%)
Dec 13, 2019 27.39 27.53 26.39 26.66 185,355 -0.96(-3.48%)
Dec 12, 2019 27.22 27.98 27.20 27.62 162,675 +0.50(+1.83%)
Dec 11, 2019 27.37 27.49 27.06 27.12 130,633 +0.01(+0.04%)
Dec 10, 2019 27.09 27.24 26.71 27.11 137,339 -0.03(-0.11%)
Dec 09, 2019 26.80 27.33 26.72 27.14 175,437 +0.22(+0.83%)
Dec 06, 2019 26.49 27.27 26.49 26.92 212,952 +0.72(+2.76%)
Dec 05, 2019 26.19 26.50 25.97 26.20 263,379 -0.02(-0.09%)
Dec 04, 2019 26.48 27.03 26.08 26.22 197,789 +0.01(+0.04%)
Dec 03, 2019 26.90 26.93 26.03 26.21 270,546 -0.99(-3.64%)
Dec 02, 2019 28.02 28.26 27.15 27.20 165,917 -0.75(-2.68%)
Nov 29, 2019 28.20 28.22 27.70 27.95 49,531 -0.36(-1.27%)
Nov 27, 2019 28.29 28.52 28.09 28.31 76,613 +0.07(+0.24%)
Nov 26, 2019 27.97 28.69 27.78 28.24 163,613 +0.23(+0.83%)
Nov 25, 2019 27.39 28.29 27.39 28.01 110,315 +0.61(+2.23%)
Nov 22, 2019 27.80 27.92 27.31 27.39 101,121 -0.23(-0.84%)
Nov 21, 2019 27.76 27.78 27.22 27.63 137,364 +0.05(+0.18%)
Nov 20, 2019 27.60 28.03 27.40 27.58 231,615 -0.21(-0.77%)
Nov 19, 2019 27.91 27.95 27.27 27.79 145,869 -0.04(-0.14%)
Nov 18, 2019 28.32 28.32 27.59 27.83 90,259 -0.51(-1.82%)
Nov 15, 2019 29.09 29.33 28.30 28.35 114,920 -0.48(-1.65%)
Nov 14, 2019 28.39 28.93 28.08 28.82 134,915 +0.40(+1.40%)
Nov 13, 2019 29.25 29.25 27.32 28.42 195,585 -1.05(-3.56%)
Nov 12, 2019 30.30 30.51 29.44 29.47 212,643 -0.83(-2.72%)
Nov 11, 2019 30.02 30.33 29.76 30.30 150,450 +0.03(+0.10%)
Nov 08, 2019 30.16 30.70 29.93 30.27 104,416 -0.02(-0.06%)
Nov 07, 2019 30.70 31.18 30.09 30.29 104,756 -0.01(-0.03%)
Nov 06, 2019 30.48 30.52 30.07 30.30 105,845 -0.32(-1.04%)
Nov 05, 2019 30.43 31.07 30.27 30.62 144,261 +0.23(+0.77%)
Nov 04, 2019 28.91 30.54 28.88 30.39 215,287 +1.77(+6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.