Skip to main content

Arcbest Corp (NQ: ARCB )

110.66 +2.81 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.18 28.20 27.68 27.93 49,559 -0.36(-1.27%)
Nov 27, 2019 28.27 28.51 28.08 28.29 76,656 +0.07(+0.24%)
Nov 26, 2019 27.95 28.67 27.77 28.22 163,705 +0.23(+0.83%)
Nov 25, 2019 27.37 28.27 27.37 27.99 110,377 +0.61(+2.23%)
Nov 22, 2019 27.79 27.90 27.29 27.38 101,178 -0.23(-0.84%)
Nov 21, 2019 27.75 27.77 27.20 27.61 137,442 +0.05(+0.18%)
Nov 20, 2019 27.58 28.01 27.39 27.56 231,747 -0.21(-0.77%)
Nov 19, 2019 27.89 27.93 27.25 27.78 145,952 -0.04(-0.14%)
Nov 18, 2019 28.30 28.30 27.58 27.82 90,311 -0.51(-1.82%)
Nov 15, 2019 29.08 29.32 28.28 28.33 114,985 -0.48(-1.65%)
Nov 14, 2019 28.37 28.91 28.07 28.81 134,991 +0.40(+1.40%)
Nov 13, 2019 29.23 29.23 27.31 28.41 195,696 -1.05(-3.56%)
Nov 12, 2019 30.28 30.49 29.43 29.46 212,764 -0.83(-2.72%)
Nov 11, 2019 30.00 30.31 29.75 30.28 150,536 +0.03(+0.10%)
Nov 08, 2019 30.15 30.68 29.91 30.25 104,476 -0.02(-0.06%)
Nov 07, 2019 30.68 31.16 30.07 30.27 104,816 -0.01(-0.03%)
Nov 06, 2019 30.47 30.50 30.05 30.28 105,905 -0.32(-1.04%)
Nov 05, 2019 30.42 31.06 30.25 30.60 144,343 +0.23(+0.76%)
Nov 04, 2019 28.90 30.52 28.87 30.37 215,409 +1.77(+6.20%)
Nov 01, 2019 30.76 30.76 28.04 28.60 186,039 +0.63(+2.25%)
Oct 31, 2019 28.66 28.66 27.51 27.97 222,177 -0.62(-2.17%)
Oct 30, 2019 29.40 29.40 28.50 28.59 96,984 -1.03(-3.47%)
Oct 29, 2019 29.52 29.85 29.38 29.61 130,845 -0.12(-0.39%)
Oct 28, 2019 29.86 30.23 29.51 29.73 103,459 -0.02(-0.06%)
Oct 25, 2019 28.96 29.91 28.96 29.75 138,109 +0.82(+2.84%)
Oct 24, 2019 29.53 29.53 28.80 28.93 163,168 -0.52(-1.77%)
Oct 23, 2019 29.12 29.58 28.77 29.45 103,749 +0.39(+1.33%)
Oct 22, 2019 29.55 29.55 28.94 29.06 162,838 -0.49(-1.67%)
Oct 21, 2019 29.71 30.24 29.26 29.56 270,146 +0.25(+0.84%)
Oct 18, 2019 29.38 29.72 29.07 29.31 157,116 -0.10(-0.35%)
Oct 17, 2019 29.65 29.95 29.33 29.41 229,632 -0.01(-0.03%)
Oct 16, 2019 28.50 29.74 28.50 29.42 231,995 +1.01(+3.54%)
Oct 15, 2019 27.42 28.87 27.42 28.41 192,149 +0.16(+0.58%)
Oct 14, 2019 27.78 28.44 27.49 28.25 265,980 +0.36(+1.28%)
Oct 11, 2019 27.50 28.37 27.50 27.89 163,623 +0.79(+2.93%)
Oct 10, 2019 27.12 27.60 26.89 27.10 150,712 +0.18(+0.68%)
Oct 09, 2019 27.05 27.40 26.68 26.91 137,602 +0.23(+0.87%)
Oct 08, 2019 27.08 27.24 26.61 26.68 176,041 -0.78(-2.86%)
Oct 07, 2019 27.16 27.61 26.92 27.46 342,443 +0.17(+0.64%)
Oct 04, 2019 27.09 27.63 26.96 27.29 176,742 +0.11(+0.39%)
Oct 03, 2019 26.65 27.38 26.31 27.18 268,603 +0.53(+2.00%)
Oct 02, 2019 28.07 28.07 26.40 26.65 287,572 -1.80(-6.33%)
Oct 01, 2019 29.62 30.16 28.35 28.45 179,757 -1.03(-3.48%)
Sep 30, 2019 29.69 30.00 29.24 29.48 246,691 -0.27(-0.91%)
Sep 27, 2019 30.98 31.42 29.70 29.75 255,455 -1.20(-3.88%)
Sep 26, 2019 30.50 31.19 30.50 30.95 175,663 +0.26(+0.85%)
Sep 25, 2019 29.61 31.08 29.61 30.69 204,570 +0.93(+3.12%)
Sep 24, 2019 29.93 30.41 29.22 29.76 234,176 -0.13(-0.42%)
Sep 23, 2019 29.57 30.04 29.41 29.88 156,338 +0.17(+0.59%)
Sep 20, 2019 29.24 29.86 29.04 29.71 518,038 +0.50(+1.72%)
Sep 19, 2019 29.57 29.82 28.97 29.21 177,973 -0.30(-1.02%)
Sep 18, 2019 29.58 29.99 28.99 29.51 148,095 -0.35(-1.17%)
Sep 17, 2019 30.03 30.06 29.20 29.86 185,905 -0.36(-1.19%)
Sep 16, 2019 29.99 30.57 29.16 30.21 223,322 -0.01(-0.03%)
Sep 13, 2019 30.68 31.28 30.09 30.22 238,514 -0.18(-0.60%)
Sep 12, 2019 30.46 30.53 29.27 30.41 254,934 -0.26(-0.85%)
Sep 11, 2019 30.48 30.67 29.80 30.67 222,042 +0.26(+0.86%)
Sep 10, 2019 29.62 30.72 29.46 30.41 223,778 +0.76(+2.58%)
Sep 09, 2019 28.74 29.76 28.59 29.64 213,152 +0.91(+3.17%)
Sep 06, 2019 28.98 29.15 28.61 28.73 114,970 -0.18(-0.64%)
Sep 05, 2019 28.82 29.56 28.72 28.92 194,287 +0.11(+0.37%)
Sep 04, 2019 28.52 29.13 28.13 28.81 261,192 +0.66(+2.34%)
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.