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 (%)
Jun 30, 2020 24.77 26.14 24.77 25.94 262,061 +1.07(+4.29%)
Jun 29, 2020 24.17 24.91 24.02 24.88 249,004 +0.98(+4.10%)
Jun 26, 2020 23.69 24.03 23.01 23.90 345,500 -0.02(-0.08%)
Jun 25, 2020 23.52 23.92 22.71 23.92 163,504 +0.23(+0.95%)
Jun 24, 2020 24.21 24.56 23.68 23.69 238,818 -0.88(-3.58%)
Jun 23, 2020 24.71 24.75 24.50 24.57 227,460 +0.17(+0.68%)
Jun 22, 2020 24.15 24.47 23.95 24.41 238,650 -0.03(-0.12%)
Jun 19, 2020 24.61 24.91 24.12 24.44 545,279 +0.21(+0.85%)
Jun 18, 2020 24.13 24.53 23.71 24.23 359,344 -0.25(-1.04%)
Jun 17, 2020 23.93 24.56 23.21 24.48 261,630 +1.09(+4.64%)
Jun 16, 2020 23.49 23.82 23.01 23.40 224,455 +0.63(+2.75%)
Jun 15, 2020 21.94 23.19 21.70 22.77 164,658 +0.07(+0.30%)
Jun 12, 2020 23.19 23.45 22.05 22.70 158,903 +0.38(+1.71%)
Jun 11, 2020 23.80 24.05 22.27 22.32 191,690 -2.68(-10.72%)
Jun 10, 2020 25.32 25.54 24.47 25.00 251,894 -0.46(-1.83%)
Jun 09, 2020 24.68 25.65 24.46 25.47 204,741 +0.37(+1.46%)
Jun 08, 2020 25.44 25.89 24.86 25.10 184,514 +0.00(+0.00%)
Jun 05, 2020 25.25 25.86 24.95 25.10 250,158 +0.97(+4.01%)
Jun 04, 2020 23.48 24.30 23.06 24.13 260,902 +0.44(+1.86%)
Jun 03, 2020 22.80 24.15 22.57 23.69 243,262 +2.27(+10.60%)
Jun 02, 2020 21.98 22.23 21.30 21.42 92,588 -0.35(-1.62%)
Jun 01, 2020 21.91 22.24 21.45 21.77 171,603 -0.14(-0.63%)
May 29, 2020 21.67 22.00 21.38 21.91 153,078 -0.01(-0.04%)
May 28, 2020 22.57 22.57 21.69 21.92 151,735 -0.42(-1.88%)
May 27, 2020 22.13 23.02 21.82 22.34 205,509 +0.87(+4.06%)
May 26, 2020 21.63 22.02 21.10 21.47 131,310 +0.68(+3.25%)
May 22, 2020 20.29 20.79 20.10 20.79 115,882 +0.70(+3.51%)
May 21, 2020 20.22 20.67 20.01 20.09 131,612 -0.27(-1.35%)
May 20, 2020 20.11 21.05 19.74 20.36 156,071 +0.68(+3.48%)
May 19, 2020 19.92 20.36 19.61 19.68 278,781 -0.47(-2.33%)
May 18, 2020 19.77 20.63 19.51 20.15 307,916 +1.19(+6.30%)
May 15, 2020 18.65 19.13 18.37 18.96 152,874 +0.22(+1.15%)
May 14, 2020 18.17 18.76 17.20 18.74 286,147 +0.11(+0.58%)
May 13, 2020 19.62 19.86 18.42 18.63 160,182 -1.18(-5.97%)
May 12, 2020 20.65 20.95 19.78 19.82 143,280 -0.66(-3.21%)
May 11, 2020 20.93 20.93 20.20 20.47 135,041 -0.48(-2.28%)
May 08, 2020 20.77 21.13 20.69 20.95 132,480 +0.68(+3.37%)
May 07, 2020 20.35 20.76 20.01 20.27 236,991 +0.18(+0.87%)
May 06, 2020 21.94 22.63 19.93 20.09 203,305 -1.28(-5.97%)
May 05, 2020 20.61 22.65 20.61 21.37 318,574 +2.62(+13.98%)
May 04, 2020 19.99 20.19 18.62 18.75 191,629 -1.44(-7.14%)
May 01, 2020 19.36 20.28 19.22 20.19 158,750 +0.34(+1.72%)
Apr 30, 2020 20.62 20.73 19.83 19.85 409,131 -1.26(-5.96%)
Apr 29, 2020 20.47 21.63 20.30 21.11 312,314 +1.34(+6.80%)
Apr 28, 2020 19.67 20.05 19.06 19.76 154,023 +0.61(+3.21%)
Apr 27, 2020 18.35 19.42 18.35 19.15 99,904 +0.94(+5.14%)
Apr 24, 2020 17.91 18.26 17.49 18.21 131,556 +0.45(+2.52%)
Apr 23, 2020 17.28 18.02 17.11 17.76 242,439 +0.68(+3.99%)
Apr 22, 2020 17.29 17.29 16.81 17.08 138,532 +0.25(+1.51%)
Apr 21, 2020 17.30 17.30 16.76 16.83 177,831 -0.76(-4.32%)
Apr 20, 2020 18.73 18.73 17.50 17.59 180,986 -1.41(-7.44%)
Apr 17, 2020 18.45 19.15 18.45 19.00 212,419 +1.08(+6.04%)
Apr 16, 2020 17.99 18.08 17.44 17.92 222,285 -0.06(-0.33%)
Apr 15, 2020 18.14 18.26 17.75 17.98 127,937 -0.70(-3.76%)
Apr 14, 2020 19.66 19.75 18.43 18.68 271,698 -0.48(-2.49%)
Apr 13, 2020 19.88 19.88 19.02 19.16 140,651 -0.82(-4.10%)
Apr 09, 2020 20.54 20.67 18.98 19.98 217,448 +0.05(+0.24%)
Apr 08, 2020 18.79 20.50 18.79 19.93 257,445 +1.23(+6.57%)
Apr 07, 2020 18.37 18.90 18.26 18.70 234,641 +0.68(+3.79%)
Apr 06, 2020 16.81 18.15 16.58 18.02 192,905 +1.76(+10.85%)
Apr 03, 2020 16.40 16.69 15.58 16.25 291,435 -0.26(-1.59%)
Apr 02, 2020 15.51 16.61 15.51 16.52 212,197 +0.82(+5.21%)
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.