Arcbest Corp (NQ: ARCB )

105.69 USD -4.16 (-3.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 106.97 107.25 102.21 105.69 277,861 -4.16(-3.79%)
Nov 24, 2021 108.85 110.75 107.47 109.85 185,920 -0.13(-0.12%)
Nov 23, 2021 108.87 112.07 108.04 109.98 237,073 -0.28(-0.25%)
Nov 22, 2021 110.77 115.51 109.48 110.26 338,211 +0.22(+0.20%)
Nov 19, 2021 107.68 110.35 106.08 110.04 262,167 +1.30(+1.20%)
Nov 18, 2021 113.49 109.88 108.41 108.74 518,980 -4.77(-4.20%)
Nov 17, 2021 113.76 113.95 111.35 113.51 320,623 -0.44(-0.39%)
Nov 16, 2021 109.65 114.30 109.46 113.95 285,697 +3.44(+3.11%)
Nov 15, 2021 111.56 112.00 109.24 110.51 250,942 -0.79(-0.71%)
Nov 12, 2021 110.10 112.10 109.45 111.30 294,582 +0.81(+0.73%)
Nov 11, 2021 108.00 112.25 108.00 110.49 434,703 +3.68(+3.45%)
Nov 10, 2021 109.94 106.81 531,627 -4.99(-4.46%)
Nov 09, 2021 112.44 114.60 110.12 111.80 357,136 -0.24(-0.21%)
Nov 08, 2021 111.46 114.15 110.25 112.04 678,852 +2.03(+1.85%)
Nov 05, 2021 114.19 116.79 107.20 110.01 837,402 -3.83(-3.36%)
Nov 04, 2021 110.58 114.58 107.52 113.84 691,038 +3.38(+3.06%)
Nov 03, 2021 106.00 112.59 104.42 110.46 917,065 +4.76(+4.50%)
Nov 02, 2021 97.02 106.65 90.85 105.70 875,543 +8.90(+9.19%)
Nov 01, 2021 93.99 96.99 95.01 96.80 651,552 +6.95(+7.74%)
Oct 29, 2021 91.51 91.96 87.29 89.85 523,116 -2.83(-3.05%)
Oct 28, 2021 88.06 94.03 87.77 92.68 728,068 +5.71(+6.57%)
Oct 27, 2021 89.33 89.41 86.93 86.97 242,928 -2.40(-2.69%)
Oct 26, 2021 90.49 89.37 373,385 -0.46(-0.51%)
Oct 25, 2021 89.06 90.45 88.51 89.83 323,713 +1.42(+1.61%)
Oct 22, 2021 88.50 90.67 87.35 88.41 469,947 +0.44(+0.50%)
Oct 21, 2021 85.17 88.61 84.32 87.97 340,613 +2.63(+3.08%)
Oct 20, 2021 85.05 85.99 84.08 85.34 228,144 +0.29(+0.34%)
Oct 19, 2021 86.79 87.04 83.62 85.05 335,848 -0.64(-0.75%)
Oct 18, 2021 85.28 87.36 85.03 85.69 362,162 +0.23(+0.27%)
Oct 15, 2021 85.48 86.21 84.14 85.46 321,660 +2.01(+2.41%)
Oct 14, 2021 83.08 84.91 82.37 83.45 307,621 +1.32(+1.61%)
Oct 13, 2021 86.57 86.57 81.82 82.13 443,907 -4.55(-5.25%)
Oct 12, 2021 88.70 88.90 86.25 86.68 352,841 -2.02(-2.28%)
Oct 11, 2021 88.21 89.48 86.93 88.70 186,041 +1.11(+1.27%)
Oct 08, 2021 88.81 89.46 86.80 87.59 250,918 -1.03(-1.16%)
Oct 07, 2021 91.12 91.33 86.58 88.62 517,012 -0.67(-0.75%)
Oct 06, 2021 87.19 89.48 85.87 89.29 374,381 +1.74(+1.99%)
Oct 05, 2021 84.50 88.00 83.33 87.55 492,074 +3.01(+3.56%)
Oct 04, 2021 85.00 85.69 83.15 84.54 325,490 -0.40(-0.47%)
Oct 01, 2021 82.03 85.58 80.28 84.94 719,187 +3.17(+3.88%)
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%)
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.