Skip to main content

Arcbest Corp (NQ: ARCB )

142.50 +5.33 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.15 36.29 35.01 36.10 346,800 +1.10(+3.13%)
Nov 29, 2017 33.81 35.20 32.72 35.01 134,025 +1.29(+3.82%)
Nov 28, 2017 33.19 33.77 32.81 33.72 355,852 +0.76(+2.32%)
Nov 27, 2017 33.53 33.67 32.96 32.96 142,280 -0.48(-1.43%)
Nov 24, 2017 33.62 33.81 33.19 33.43 87,665 +0.00(+0.00%)
Nov 22, 2017 33.53 33.96 33.29 33.43 260,780 -0.10(-0.28%)
Nov 21, 2017 32.00 33.67 31.57 33.53 251,498 +1.67(+5.24%)
Nov 20, 2017 30.76 31.91 30.19 31.86 191,069 +1.00(+3.25%)
Nov 17, 2017 30.57 31.00 30.00 30.86 225,934 +0.00(+0.00%)
Nov 16, 2017 30.62 31.33 30.38 30.86 313,488 +0.57(+1.89%)
Nov 15, 2017 30.28 30.81 30.00 30.28 205,492 -0.24(-0.78%)
Nov 14, 2017 30.24 30.83 30.24 30.52 166,562 +0.19(+0.63%)
Nov 13, 2017 30.24 30.71 29.90 30.33 163,702 -0.07(-0.22%)
Nov 10, 2017 30.30 31.31 30.21 30.40 167,950 +0.14(+0.47%)
Nov 09, 2017 30.35 30.64 29.83 30.26 319,965 -0.29(-0.93%)
Nov 08, 2017 31.06 31.06 30.16 30.54 264,773 -0.52(-1.68%)
Nov 07, 2017 32.54 32.78 30.97 31.06 353,863 -1.47(-4.53%)
Nov 06, 2017 31.40 32.59 30.45 32.54 310,749 +1.14(+3.64%)
Nov 03, 2017 31.49 32.06 30.59 31.40 433,508 +0.67(+2.17%)
Nov 02, 2017 30.54 30.92 30.02 30.73 309,805 +0.19(+0.62%)
Nov 01, 2017 31.30 31.59 30.30 30.54 174,089 -0.48(-1.53%)
Oct 31, 2017 30.59 31.21 30.54 31.02 217,972 +0.48(+1.56%)
Oct 30, 2017 31.54 32.06 30.16 30.54 164,391 -1.24(-3.89%)
Oct 27, 2017 31.26 31.78 30.78 31.78 173,450 +0.48(+1.52%)
Oct 26, 2017 30.54 31.78 30.54 31.30 212,928 +0.95(+3.13%)
Oct 25, 2017 30.64 30.64 29.92 30.35 107,633 -0.29(-0.93%)
Oct 24, 2017 30.45 31.16 30.45 30.64 111,653 +0.24(+0.78%)
Oct 23, 2017 30.87 31.35 30.26 30.40 147,290 -0.48(-1.54%)
Oct 20, 2017 30.49 31.16 29.79 30.87 236,287 +0.67(+2.20%)
Oct 19, 2017 28.45 30.30 28.12 30.21 216,297 +1.43(+4.96%)
Oct 18, 2017 28.88 29.14 28.64 28.78 253,066 +0.24(+0.83%)
Oct 17, 2017 29.30 29.40 28.50 28.54 166,334 -0.81(-2.76%)
Oct 16, 2017 28.50 29.57 28.07 29.35 438,068 -0.57(-1.91%)
Oct 13, 2017 31.49 31.49 29.83 29.92 229,372 -1.33(-4.26%)
Oct 12, 2017 30.92 31.49 30.73 31.26 244,492 +0.38(+1.23%)
Oct 11, 2017 30.40 31.11 30.35 30.87 180,212 +0.29(+0.93%)
Oct 10, 2017 30.73 30.97 30.49 30.59 278,542 +0.24(+0.78%)
Oct 09, 2017 30.97 31.40 30.02 30.35 330,048 -0.90(-2.89%)
Oct 06, 2017 31.26 31.45 30.16 31.26 315,558 -0.05(-0.15%)
Oct 05, 2017 32.11 32.11 31.21 31.30 299,636 -0.76(-2.37%)
Oct 04, 2017 32.21 32.35 31.64 32.06 456,734 -0.19(-0.59%)
Oct 03, 2017 32.49 32.59 31.74 32.25 271,422 -0.14(-0.44%)
Oct 02, 2017 32.11 32.59 31.97 32.40 370,790 +0.57(+1.79%)
Sep 29, 2017 31.45 32.21 31.45 31.83 391,459 +0.48(+1.52%)
Sep 28, 2017 31.11 31.73 30.21 31.35 210,962 +0.00(+0.00%)
Sep 27, 2017 29.69 31.45 29.64 31.35 368,315 +1.81(+6.12%)
Sep 26, 2017 29.16 29.69 28.97 29.54 135,973 +0.33(+1.14%)
Sep 25, 2017 29.16 29.45 28.73 29.21 166,049 +0.00(+0.00%)
Sep 22, 2017 28.73 29.45 28.54 29.21 173,139 +0.52(+1.82%)
Sep 21, 2017 28.35 28.92 28.26 28.69 295,659 +0.38(+1.34%)
Sep 20, 2017 27.78 28.35 27.78 28.31 208,755 +0.38(+1.36%)
Sep 19, 2017 27.69 27.97 27.50 27.93 172,990 +0.38(+1.38%)
Sep 18, 2017 27.12 27.64 27.12 27.54 169,224 +0.52(+1.94%)
Sep 15, 2017 26.83 27.09 26.55 27.02 518,673 +0.24(+0.89%)
Sep 14, 2017 27.73 27.73 26.78 26.78 186,953 -0.95(-3.43%)
Sep 13, 2017 28.21 28.26 27.50 27.73 193,209 -0.48(-1.69%)
Sep 12, 2017 28.64 28.07 28.21 147,530 +0.05(+0.17%)
Sep 11, 2017 29.02 29.21 28.02 28.16 175,437 -0.43(-1.50%)
Sep 08, 2017 28.45 29.02 28.35 28.59 182,182 +0.19(+0.67%)
Sep 07, 2017 28.35 28.73 27.97 28.40 285,083 -0.05(-0.17%)
Sep 06, 2017 28.54 28.69 28.07 28.45 418,056 +0.00(+0.00%)
Sep 05, 2017 28.59 29.11 28.16 28.45 386,468 -0.14(-0.50%)
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.