Arcbest Corp (NQ: ARCB )

84.91 USD -3.68 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.50 83.41 79.48 81.77 691,318 +4.99(+6.50%)
Sep 29, 2021 77.99 79.03 74.50 76.78 199,571 -0.91(-1.17%)
Sep 28, 2021 78.81 79.39 76.92 77.69 254,390 -1.52(-1.92%)
Sep 27, 2021 76.89 80.46 76.68 79.21 317,731 +2.75(+3.60%)
Sep 24, 2021 75.85 77.60 75.33 76.46 147,395 +0.33(+0.43%)
Sep 23, 2021 75.81 76.86 75.06 76.13 314,620 +1.03(+1.37%)
Sep 22, 2021 77.60 78.06 73.94 75.10 377,739 -2.12(-2.75%)
Sep 21, 2021 75.50 77.70 73.89 77.22 362,637 +3.33(+4.51%)
Sep 20, 2021 71.12 74.23 69.13 73.89 405,329 +0.02(+0.03%)
Sep 17, 2021 73.34 75.39 73.33 73.87 710,561 +0.63(+0.86%)
Sep 16, 2021 71.68 73.39 70.99 73.24 412,301 +1.63(+2.28%)
Sep 15, 2021 67.92 72.47 67.61 71.61 380,225 +3.69(+5.43%)
Sep 14, 2021 69.33 69.65 67.00 67.92 192,166 -1.20(-1.74%)
Sep 13, 2021 68.49 69.90 67.75 69.12 276,297 +1.50(+2.22%)
Sep 10, 2021 67.00 68.11 66.64 67.62 212,640 +1.50(+2.27%)
Sep 09, 2021 66.17 67.00 65.55 66.12 223,394 -0.56(-0.84%)
Sep 08, 2021 69.48 69.48 66.48 66.68 253,942 -2.80(-4.03%)
Sep 07, 2021 69.77 70.83 69.15 69.48 137,246 -0.13(-0.19%)
Sep 03, 2021 69.84 70.04 68.71 69.61 152,740 -0.28(-0.40%)
Sep 02, 2021 69.22 70.91 68.62 69.89 185,787 +0.98(+1.42%)
Sep 01, 2021 67.24 70.05 65.54 68.91 446,931 +2.18(+3.27%)
Aug 31, 2021 68.40 68.74 66.16 66.73 195,462 -2.07(-3.01%)
Aug 30, 2021 68.40 69.29 67.03 68.80 127,498 +1.03(+1.52%)
Aug 27, 2021 65.74 68.51 65.74 67.77 207,797 +2.32(+3.54%)
Aug 26, 2021 66.40 66.57 64.98 65.45 133,322 -1.07(-1.61%)
Aug 25, 2021 66.83 67.89 66.39 66.52 116,963 -0.58(-0.86%)
Aug 24, 2021 66.51 67.98 65.86 67.10 134,302 +0.67(+1.01%)
Aug 23, 2021 65.00 67.75 64.90 66.43 202,664 +1.95(+3.02%)
Aug 20, 2021 62.35 64.62 61.63 64.48 196,667 +2.10(+3.37%)
Aug 19, 2021 65.80 66.84 61.77 62.38 415,235 -4.41(-6.60%)
Aug 18, 2021 68.16 69.25 66.70 66.79 245,793 -1.58(-2.31%)
Aug 17, 2021 68.29 68.41 67.00 68.37 159,140 -0.50(-0.73%)
Aug 16, 2021 68.50 68.95 67.16 68.87 253,831 -0.16(-0.23%)
Aug 13, 2021 69.86 69.90 67.90 69.03 172,031 -0.87(-1.24%)
Aug 12, 2021 69.24 70.07 68.08 69.90 255,608 +0.66(+0.95%)
Aug 11, 2021 66.94 69.72 66.24 69.24 267,534 +2.65(+3.98%)
Aug 10, 2021 66.28 67.88 66.00 66.59 335,637 +0.13(+0.20%)
Aug 09, 2021 67.01 68.12 66.00 66.46 273,860 -1.23(-1.82%)
Aug 06, 2021 65.90 67.76 65.24 67.69 373,030 +2.58(+3.96%)
Aug 05, 2021 65.63 65.90 63.10 65.11 310,229 -0.11(-0.17%)
Aug 04, 2021 64.00 65.69 63.24 65.22 366,364 +0.78(+1.21%)
Aug 03, 2021 61.01 65.36 60.28 64.44 709,605 +4.19(+6.95%)
Aug 02, 2021 59.00 62.37 58.81 60.25 544,333 +1.14(+1.93%)
Jul 30, 2021 58.73 59.39 57.80 59.11 465,502 -0.27(-0.45%)
Jul 29, 2021 56.95 59.92 56.40 59.38 377,528 +3.24(+5.77%)
Jul 28, 2021 58.05 58.29 55.85 56.14 230,810 -1.30(-2.26%)
Jul 27, 2021 56.68 58.03 56.58 57.44 134,465 +0.04(+0.07%)
Jul 26, 2021 57.81 58.67 56.87 57.40 140,317 -0.29(-0.50%)
Jul 23, 2021 56.68 58.03 56.07 57.69 268,853 +1.40(+2.49%)
Jul 22, 2021 57.95 58.13 56.02 56.29 298,247 -1.58(-2.73%)
Jul 21, 2021 57.20 58.52 56.94 57.87 279,629 +1.38(+2.44%)
Jul 20, 2021 54.20 57.10 54.20 56.49 432,247 +2.77(+5.16%)
Jul 19, 2021 54.46 55.06 52.86 53.72 606,096 -3.43(-6.00%)
Jul 16, 2021 61.00 61.98 56.94 57.15 542,870 -3.72(-6.11%)
Jul 15, 2021 61.00 61.88 59.95 60.87 254,594 -0.61(-0.99%)
Jul 14, 2021 61.32 62.99 61.06 61.48 333,649 +0.49(+0.80%)
Jul 13, 2021 60.93 61.94 60.30 60.99 243,300 -0.05(-0.08%)
Jul 12, 2021 60.34 61.23 59.12 61.04 286,395 +0.60(+0.99%)
Jul 09, 2021 59.68 60.87 59.38 60.44 333,895 +2.10(+3.60%)
Jul 08, 2021 58.15 59.49 56.33 58.34 356,594 -1.29(-2.16%)
Jul 07, 2021 57.70 60.12 57.70 59.63 523,830 +1.69(+2.92%)
Jul 06, 2021 58.88 59.01 56.16 57.94 382,401 -0.58(-0.99%)
Jul 02, 2021 60.15 60.23 58.43 58.52 164,055 -1.65(-2.74%)
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.