Skip to main content

Arcbest Corp (NQ: ARCB )

137.44 +0.27 (+0.20%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 115.50 120.10 114.40 118.36 602,673 +2.86(+2.48%)
Dec 30, 2021 120.06 121.16 115.19 115.50 440,630 -4.81(-4.00%)
Dec 29, 2021 118.84 121.98 118.83 120.31 313,129 +1.47(+1.24%)
Dec 28, 2021 122.05 123.45 117.92 118.83 513,260 -1.43(-1.19%)
Dec 27, 2021 113.08 121.73 112.98 120.27 1,041,950 +10.01(+9.08%)
Dec 23, 2021 107.35 112.30 106.98 110.25 441,607 +3.62(+3.40%)
Dec 22, 2021 105.73 107.77 105.22 106.63 259,542 +1.41(+1.34%)
Dec 21, 2021 101.51 105.78 101.51 105.22 291,766 +4.91(+4.89%)
Dec 20, 2021 101.40 102.84 96.37 100.31 546,441 -4.25(-4.06%)
Dec 17, 2021 101.90 105.31 99.89 104.55 1,628,486 +1.48(+1.44%)
Dec 16, 2021 107.34 110.21 102.79 103.07 440,852 -2.83(-2.68%)
Dec 15, 2021 103.25 105.94 101.81 105.91 367,483 +2.96(+2.88%)
Dec 14, 2021 103.21 105.55 99.00 102.94 441,602 -1.83(-1.74%)
Dec 13, 2021 107.23 109.10 104.47 104.77 414,079 -1.76(-1.65%)
Dec 10, 2021 106.09 109.57 105.52 106.53 456,366 +1.14(+1.09%)
Dec 09, 2021 103.83 107.89 103.20 105.38 317,400 +1.25(+1.20%)
Dec 08, 2021 105.56 107.13 103.01 104.13 338,633 -0.63(-0.60%)
Dec 07, 2021 103.67 107.30 102.98 104.76 289,483 +3.26(+3.21%)
Dec 06, 2021 103.69 104.61 100.08 101.50 322,529 -0.95(-0.93%)
Dec 03, 2021 102.55 104.36 100.98 102.45 289,886 -0.03(-0.03%)
Dec 02, 2021 98.22 103.66 98.02 102.48 299,957 +3.14(+3.16%)
Dec 01, 2021 105.00 105.96 98.59 99.34 344,607 -2.46(-2.42%)
Nov 30, 2021 103.75 105.17 99.71 101.80 464,579 -3.88(-3.67%)
Nov 29, 2021 106.29 107.69 105.08 105.68 248,245 +1.30(+1.25%)
Nov 26, 2021 105.64 105.92 100.94 104.38 281,357 -4.11(-3.79%)
Nov 24, 2021 107.50 109.37 106.14 108.48 188,259 -0.13(-0.12%)
Nov 23, 2021 107.52 110.68 106.70 108.61 240,056 -0.27(-0.25%)
Nov 22, 2021 109.39 114.08 108.12 108.89 342,466 +0.21(+0.20%)
Nov 19, 2021 106.34 108.97 104.77 108.67 265,466 +1.28(+1.20%)
Nov 18, 2021 112.08 108.52 107.06 107.39 525,510 -4.71(-4.20%)
Nov 17, 2021 112.35 112.53 109.97 112.10 324,657 -0.44(-0.39%)
Nov 16, 2021 108.29 112.88 108.10 112.53 289,292 +3.40(+3.11%)
Nov 15, 2021 110.17 110.61 107.88 109.14 254,099 -0.78(-0.71%)
Nov 12, 2021 108.73 110.71 108.09 109.92 298,288 +0.80(+0.73%)
Nov 11, 2021 106.66 110.86 106.66 109.12 440,173 +3.63(+3.45%)
Nov 10, 2021 108.57 105.48 538,316 -4.85(-4.39%)
Nov 09, 2021 110.96 113.09 108.68 110.33 361,889 -0.24(-0.21%)
Nov 08, 2021 110.00 112.65 108.80 110.57 687,886 +2.00(+1.84%)
Nov 05, 2021 112.69 115.26 105.79 108.56 848,546 -3.78(-3.36%)
Nov 04, 2021 109.13 113.08 106.11 112.34 700,234 +3.34(+3.06%)
Nov 03, 2021 104.61 111.11 103.04 109.01 929,270 +4.66(+4.46%)
Nov 02, 2021 95.75 105.25 89.66 104.35 887,195 +8.82(+9.24%)
Nov 01, 2021 92.76 95.72 93.76 95.53 660,223 +6.86(+7.74%)
Oct 29, 2021 90.31 90.75 86.14 88.67 530,078 -2.79(-3.05%)
Oct 28, 2021 86.90 92.80 86.62 91.46 737,757 +5.64(+6.57%)
Oct 27, 2021 88.16 88.24 85.79 85.83 246,161 -2.37(-2.69%)
Oct 26, 2021 89.30 88.20 378,354 -0.45(-0.51%)
Oct 25, 2021 87.89 89.26 87.35 88.65 328,021 +1.40(+1.61%)
Oct 22, 2021 87.34 89.48 86.20 87.25 476,201 +0.43(+0.50%)
Oct 21, 2021 84.05 87.44 83.21 86.81 345,146 +2.60(+3.08%)
Oct 20, 2021 83.93 84.86 82.98 84.22 231,180 +0.29(+0.34%)
Oct 19, 2021 85.65 85.90 82.52 83.93 340,317 -0.63(-0.75%)
Oct 18, 2021 84.16 86.21 83.91 84.56 366,981 +0.23(+0.27%)
Oct 15, 2021 84.36 85.08 83.03 84.34 325,940 +1.98(+2.41%)
Oct 14, 2021 81.99 83.79 81.29 82.35 311,715 +1.30(+1.61%)
Oct 13, 2021 85.43 85.43 80.75 81.05 449,814 -4.49(-5.25%)
Oct 12, 2021 87.53 87.73 85.12 85.54 357,536 -1.99(-2.28%)
Oct 11, 2021 87.05 88.30 85.79 87.53 188,516 +1.10(+1.27%)
Oct 08, 2021 87.64 88.28 85.66 86.44 254,257 -1.02(-1.16%)
Oct 07, 2021 89.92 90.13 85.44 87.46 523,892 -0.66(-0.75%)
Oct 06, 2021 86.04 88.30 84.74 88.12 379,363 +1.72(+1.99%)
Oct 05, 2021 83.39 86.84 82.24 86.40 498,622 +2.97(+3.56%)
Oct 04, 2021 83.88 84.56 82.06 83.43 329,821 -0.39(-0.47%)
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.