Skip to main content

Arcbest Corp (NQ: ARCB )

137.50 +0.33 (+0.24%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.60 23.86 22.29 22.30 293,524 -1.28(-5.42%)
Nov 27, 2015 22.98 23.68 22.86 23.58 96,177 +0.62(+2.70%)
Nov 25, 2015 23.06 22.96 22.96 22.96 267,427 -0.03(-0.12%)
Nov 24, 2015 22.63 23.29 22.63 22.99 301,372 +0.14(+0.61%)
Nov 23, 2015 23.11 23.38 22.77 22.85 263,058 -0.31(-1.36%)
Nov 20, 2015 23.64 23.79 22.73 23.17 182,263 -0.34(-1.46%)
Nov 19, 2015 22.94 23.55 22.76 23.51 222,591 +0.53(+2.30%)
Nov 18, 2015 23.39 23.54 22.55 22.98 339,893 -0.19(-0.80%)
Nov 17, 2015 23.42 23.88 22.76 23.17 209,739 -0.06(-0.24%)
Nov 16, 2015 23.31 23.46 22.29 23.22 318,480 -0.06(-0.28%)
Nov 13, 2015 23.21 23.72 23.05 23.29 310,219 -0.12(-0.51%)
Nov 12, 2015 24.14 24.72 23.37 23.41 164,733 -0.98(-4.03%)
Nov 11, 2015 24.55 25.24 23.94 24.39 157,383 +0.06(+0.23%)
Nov 10, 2015 24.05 25.24 23.73 24.33 247,717 +0.31(+1.27%)
Nov 09, 2015 25.94 25.95 23.91 24.03 351,270 -1.96(-7.56%)
Nov 06, 2015 24.92 26.03 24.58 25.99 434,518 +1.35(+5.49%)
Nov 05, 2015 24.41 25.18 24.13 24.64 221,285 +0.28(+1.14%)
Nov 04, 2015 24.11 24.41 24.01 24.36 245,428 +0.31(+1.27%)
Nov 03, 2015 24.09 24.39 23.70 24.05 262,574 -0.20(-0.84%)
Nov 02, 2015 23.82 24.70 22.76 24.26 522,181 +0.34(+1.43%)
Oct 30, 2015 23.87 25.48 23.82 23.92 512,259 +0.22(+0.94%)
Oct 29, 2015 22.93 23.90 22.68 23.69 319,602 +0.61(+2.64%)
Oct 28, 2015 23.45 24.03 22.70 23.09 422,727 -0.43(-1.85%)
Oct 27, 2015 24.84 24.84 22.89 23.52 628,923 -1.96(-7.68%)
Oct 26, 2015 26.12 26.35 25.17 25.48 313,557 -0.68(-2.61%)
Oct 23, 2015 26.09 26.46 25.63 26.16 456,131 +0.76(+2.98%)
Oct 22, 2015 25.75 26.14 25.24 25.40 255,620 -0.29(-1.11%)
Oct 21, 2015 26.32 26.59 25.65 25.69 182,180 -0.48(-1.83%)
Oct 20, 2015 25.58 26.22 25.39 26.17 173,652 +0.43(+1.69%)
Oct 19, 2015 25.24 25.76 25.06 25.74 313,120 +0.33(+1.31%)
Oct 16, 2015 25.62 25.62 24.98 25.40 120,090 -0.13(-0.51%)
Oct 15, 2015 25.24 25.59 25.02 25.53 138,836 +0.30(+1.17%)
Oct 14, 2015 24.90 25.31 24.78 25.24 225,450 +0.42(+1.71%)
Oct 13, 2015 25.65 25.87 24.76 24.81 362,892 -1.05(-4.07%)
Oct 12, 2015 26.20 26.20 25.56 25.86 148,461 -0.28(-1.06%)
Oct 09, 2015 25.25 26.24 24.90 26.14 308,290 +0.90(+3.55%)
Oct 08, 2015 24.55 25.29 23.86 25.25 276,300 +0.56(+2.28%)
Oct 07, 2015 24.51 24.90 23.57 24.68 258,110 +0.18(+0.75%)
Oct 06, 2015 24.52 24.98 23.98 24.50 179,857 -0.06(-0.23%)
Oct 05, 2015 23.86 25.06 23.86 24.55 419,365 +0.75(+3.14%)
Oct 02, 2015 23.08 23.81 22.93 23.81 140,635 +0.42(+1.82%)
Oct 01, 2015 23.73 23.93 23.12 23.38 235,835 -0.42(-1.75%)
Sep 30, 2015 23.77 24.03 23.45 23.80 339,864 +0.40(+1.70%)
Sep 29, 2015 23.21 23.44 22.90 23.40 460,891 +0.18(+0.80%)
Sep 28, 2015 23.35 23.53 23.06 23.21 329,661 -0.31(-1.33%)
Sep 25, 2015 23.94 24.02 23.45 23.53 412,729 -0.06(-0.27%)
Sep 24, 2015 24.08 24.24 23.24 23.59 385,186 -0.79(-3.26%)
Sep 23, 2015 24.78 24.92 24.24 24.39 228,546 -0.29(-1.16%)
Sep 22, 2015 25.27 25.37 24.53 24.67 234,493 -0.99(-3.85%)
Sep 21, 2015 26.04 26.19 25.49 25.66 206,238 -0.13(-0.50%)
Sep 18, 2015 26.55 26.69 25.67 25.79 317,229 -1.25(-4.61%)
Sep 17, 2015 26.96 27.44 26.74 27.04 217,561 -0.02(-0.07%)
Sep 16, 2015 26.93 27.08 26.46 27.06 204,247 +0.27(+1.00%)
Sep 15, 2015 25.97 26.82 25.88 26.79 210,766 +0.85(+3.28%)
Sep 14, 2015 26.52 26.64 25.59 25.94 263,928 -0.59(-2.23%)
Sep 11, 2015 27.70 28.01 26.43 26.53 251,247 -0.68(-2.51%)
Sep 10, 2015 26.99 27.37 26.57 27.21 298,002 +0.43(+1.62%)
Sep 09, 2015 27.42 27.50 26.53 26.78 186,511 -0.34(-1.26%)
Sep 08, 2015 26.76 27.24 26.54 27.12 152,500 +0.82(+3.13%)
Sep 04, 2015 25.83 26.30 26.30 26.30 217,129 +0.06(+0.25%)
Sep 03, 2015 25.79 26.41 25.79 26.23 182,450 +0.48(+1.86%)
Sep 02, 2015 25.98 26.09 25.51 25.75 332,864 +0.26(+1.01%)
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.