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 (%)
Oct 31, 2016 18.34 18.72 18.34 18.67 243,079 +0.42(+2.31%)
Oct 28, 2016 19.09 19.09 18.11 18.25 260,624 -0.94(-4.89%)
Oct 27, 2016 19.09 19.47 19.00 19.19 138,980 +0.23(+1.24%)
Oct 26, 2016 18.48 19.26 18.48 18.95 253,252 +0.56(+3.06%)
Oct 25, 2016 18.53 18.72 18.34 18.39 83,800 -0.23(-1.26%)
Oct 24, 2016 18.25 18.67 18.11 18.63 93,417 +0.47(+2.58%)
Oct 21, 2016 17.83 18.25 17.45 18.16 219,493 +0.23(+1.31%)
Oct 20, 2016 18.25 18.34 17.92 17.92 173,225 -0.47(-2.55%)
Oct 19, 2016 18.39 18.58 18.06 18.39 69,735 +0.09(+0.51%)
Oct 18, 2016 18.48 18.48 18.16 18.30 82,175 +0.09(+0.52%)
Oct 17, 2016 18.34 18.53 18.20 18.20 113,154 -0.17(-0.92%)
Oct 14, 2016 18.82 19.15 18.32 18.37 124,910 -0.36(-1.90%)
Oct 13, 2016 18.92 19.03 18.64 18.73 141,866 -0.40(-2.11%)
Oct 12, 2016 19.34 19.43 19.05 19.13 109,577 -0.12(-0.63%)
Oct 11, 2016 19.62 19.70 19.16 19.25 96,362 -0.34(-1.72%)
Oct 10, 2016 19.40 19.74 19.36 19.59 133,623 +0.29(+1.51%)
Oct 07, 2016 19.33 19.38 18.97 19.30 192,291 +0.01(+0.05%)
Oct 06, 2016 19.55 19.62 18.96 19.29 172,224 -0.34(-1.72%)
Oct 05, 2016 18.75 19.68 18.75 19.63 350,432 +0.99(+5.34%)
Oct 04, 2016 18.16 18.73 18.12 18.64 306,488 +0.52(+2.85%)
Oct 03, 2016 17.85 18.35 17.67 18.12 263,325 +0.27(+1.52%)
Sep 30, 2016 17.68 17.92 17.51 17.85 243,977 +0.33(+1.88%)
Sep 29, 2016 17.87 17.96 17.48 17.52 139,937 -0.32(-1.79%)
Sep 28, 2016 17.63 17.85 17.29 17.84 144,554 +0.29(+1.66%)
Sep 27, 2016 17.62 17.69 17.27 17.55 143,555 -0.10(-0.58%)
Sep 26, 2016 17.87 17.98 17.64 17.65 115,005 -0.29(-1.62%)
Sep 23, 2016 18.17 18.36 17.73 17.94 164,300 -0.17(-0.93%)
Sep 22, 2016 18.04 18.44 17.88 18.11 274,495 +0.29(+1.63%)
Sep 21, 2016 17.80 18.11 17.64 17.82 292,687 +0.18(+1.01%)
Sep 20, 2016 18.23 18.23 17.62 17.64 214,363 -0.62(-3.39%)
Sep 19, 2016 17.91 18.77 17.88 18.26 191,203 +0.53(+3.02%)
Sep 16, 2016 18.19 18.55 17.71 17.73 467,139 -0.56(-3.08%)
Sep 15, 2016 18.06 18.47 17.88 18.29 256,558 +0.27(+1.51%)
Sep 14, 2016 17.56 18.03 17.19 18.02 237,713 +0.46(+2.62%)
Sep 13, 2016 17.67 17.85 17.34 17.56 176,552 -0.30(-1.68%)
Sep 12, 2016 17.32 17.88 17.11 17.86 177,209 +0.37(+2.12%)
Sep 09, 2016 18.17 18.39 17.48 17.49 220,715 -0.86(-4.68%)
Sep 08, 2016 17.82 18.38 17.75 18.34 168,377 +0.49(+2.73%)
Sep 07, 2016 17.52 17.89 17.20 17.86 169,995 +0.34(+1.93%)
Sep 06, 2016 17.61 17.67 17.33 17.52 96,671 -0.03(-0.16%)
Sep 02, 2016 17.38 17.55 17.55 17.55 142,274 +0.22(+1.25%)
Sep 01, 2016 17.22 17.42 16.88 17.33 156,447 +0.15(+0.87%)
Aug 31, 2016 17.25 17.42 16.96 17.18 126,855 -0.08(-0.44%)
Aug 30, 2016 16.77 17.30 16.73 17.26 87,370 +0.44(+2.62%)
Aug 29, 2016 16.81 17.07 16.74 16.81 90,307 +0.05(+0.28%)
Aug 26, 2016 16.96 17.27 16.66 16.77 131,624 -0.14(-0.83%)
Aug 25, 2016 17.23 17.23 16.85 16.91 128,865 -0.35(-2.01%)
Aug 24, 2016 17.33 17.61 17.21 17.26 118,418 -0.13(-0.76%)
Aug 23, 2016 16.95 17.45 16.94 17.39 129,739 +0.53(+3.12%)
Aug 22, 2016 16.84 16.91 16.58 16.86 120,760 -0.10(-0.58%)
Aug 19, 2016 16.74 17.03 16.66 16.96 155,158 +0.15(+0.86%)
Aug 18, 2016 16.35 16.83 16.34 16.81 125,017 +0.50(+3.05%)
Aug 17, 2016 16.30 16.36 16.07 16.32 84,750 +0.00(+0.00%)
Aug 16, 2016 16.32 16.51 16.13 16.32 95,182 -0.04(-0.23%)
Aug 15, 2016 16.31 16.58 16.31 16.36 71,743 +0.12(+0.75%)
Aug 12, 2016 16.62 16.62 16.19 16.23 118,494 -0.38(-2.26%)
Aug 11, 2016 16.59 16.78 16.35 16.61 146,296 +0.15(+0.91%)
Aug 10, 2016 16.78 16.78 16.37 16.46 78,980 -0.28(-1.68%)
Aug 09, 2016 17.12 17.16 16.72 16.74 104,665 -0.35(-2.03%)
Aug 08, 2016 17.48 17.73 17.06 17.09 90,862 -0.38(-2.19%)
Aug 05, 2016 16.49 17.57 16.49 17.47 173,904 +1.07(+6.55%)
Aug 04, 2016 16.71 16.92 16.37 16.40 129,737 -0.31(-1.85%)
Aug 03, 2016 16.25 16.92 16.13 16.70 196,768 +0.44(+2.70%)
Aug 02, 2016 16.82 16.83 16.26 16.26 198,747 -0.57(-3.39%)
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.