Skip to main content

Arcbest Corp (NQ: ARCB )

142.50 +5.33 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.97 33.97 33.07 33.18 211,286 -0.66(-1.94%)
Aug 28, 2020 34.34 34.34 33.43 33.84 208,641 -0.31(-0.92%)
Aug 27, 2020 33.64 34.26 33.14 34.15 196,087 +1.49(+4.57%)
Aug 26, 2020 32.79 32.81 32.53 32.66 90,006 -0.21(-0.63%)
Aug 25, 2020 32.91 33.01 32.68 32.87 149,365 +0.07(+0.21%)
Aug 24, 2020 31.89 32.85 31.73 32.80 179,452 +1.28(+4.05%)
Aug 21, 2020 31.51 31.80 31.39 31.52 123,227 -0.01(-0.03%)
Aug 20, 2020 31.22 31.80 30.99 31.53 143,614 -0.04(-0.12%)
Aug 19, 2020 31.20 32.20 31.20 31.57 147,229 +0.48(+1.55%)
Aug 18, 2020 31.30 31.64 30.86 31.09 142,898 -0.40(-1.28%)
Aug 17, 2020 31.64 31.92 31.16 31.49 118,709 +0.00(+0.00%)
Aug 14, 2020 31.38 31.69 31.17 31.49 118,946 -0.11(-0.34%)
Aug 13, 2020 31.65 31.79 31.18 31.60 139,894 -0.39(-1.23%)
Aug 12, 2020 32.67 33.22 31.83 31.99 261,992 -0.39(-1.21%)
Aug 11, 2020 31.79 32.51 31.79 32.39 215,913 +0.67(+2.10%)
Aug 10, 2020 31.01 31.82 30.84 31.72 165,326 +0.93(+3.03%)
Aug 07, 2020 29.29 30.80 29.21 30.79 150,135 +1.30(+4.43%)
Aug 06, 2020 30.42 30.47 29.27 29.48 276,350 -0.86(-2.85%)
Aug 05, 2020 30.97 31.15 28.96 30.35 252,809 -0.31(-1.02%)
Aug 04, 2020 30.45 31.17 30.25 30.66 223,451 +0.03(+0.10%)
Aug 03, 2020 29.88 30.67 29.67 30.63 198,811 +0.89(+2.99%)
Jul 31, 2020 30.35 30.48 29.09 29.74 229,005 -0.50(-1.65%)
Jul 30, 2020 30.40 31.10 29.99 30.24 184,084 -0.10(-0.32%)
Jul 29, 2020 31.83 32.05 29.64 30.34 382,411 -1.09(-3.46%)
Jul 28, 2020 31.99 32.81 31.35 31.42 354,163 -0.32(-1.02%)
Jul 27, 2020 29.88 31.95 29.83 31.75 501,535 +1.82(+6.08%)
Jul 24, 2020 29.94 30.35 29.77 29.93 118,641 -0.03(-0.10%)
Jul 23, 2020 29.89 30.24 29.64 29.95 173,113 -0.08(-0.26%)
Jul 22, 2020 30.54 30.78 29.98 30.03 122,405 -0.78(-2.54%)
Jul 21, 2020 29.84 31.05 29.84 30.82 302,472 +1.32(+4.48%)
Jul 20, 2020 30.14 30.17 29.31 29.49 197,947 -0.81(-2.68%)
Jul 17, 2020 29.78 30.58 29.78 30.31 304,011 +0.61(+2.04%)
Jul 16, 2020 28.60 29.77 28.21 29.70 177,210 +0.90(+3.13%)
Jul 15, 2020 27.96 28.87 27.46 28.80 328,847 +1.22(+4.44%)
Jul 14, 2020 26.47 27.61 26.47 27.58 133,120 +1.09(+4.10%)
Jul 13, 2020 27.62 27.62 26.44 26.49 194,938 -0.73(-2.70%)
Jul 10, 2020 26.24 27.43 26.22 27.22 176,991 +1.12(+4.27%)
Jul 09, 2020 27.22 27.50 25.97 26.11 169,105 -1.32(-4.82%)
Jul 08, 2020 27.25 27.54 27.03 27.43 186,961 -0.05(-0.18%)
Jul 07, 2020 26.13 27.93 25.54 27.48 370,675 +2.19(+8.67%)
Jul 06, 2020 25.68 26.01 25.20 25.29 292,741 +0.18(+0.70%)
Jul 02, 2020 25.59 25.73 24.99 25.11 154,918 +0.07(+0.27%)
Jul 01, 2020 26.18 26.18 24.95 25.04 395,144 -0.90(-3.47%)
Jun 30, 2020 24.77 26.14 24.77 25.94 262,061 +1.07(+4.29%)
Jun 29, 2020 24.17 24.91 24.02 24.88 249,004 +0.98(+4.10%)
Jun 26, 2020 23.69 24.03 23.01 23.90 345,500 -0.02(-0.08%)
Jun 25, 2020 23.52 23.92 22.71 23.92 163,504 +0.23(+0.95%)
Jun 24, 2020 24.21 24.56 23.68 23.69 238,818 -0.88(-3.58%)
Jun 23, 2020 24.71 24.75 24.50 24.57 227,460 +0.17(+0.68%)
Jun 22, 2020 24.15 24.47 23.95 24.41 238,650 -0.03(-0.12%)
Jun 19, 2020 24.61 24.91 24.12 24.44 545,279 +0.21(+0.85%)
Jun 18, 2020 24.13 24.53 23.71 24.23 359,344 -0.25(-1.04%)
Jun 17, 2020 23.93 24.56 23.21 24.48 261,630 +1.09(+4.64%)
Jun 16, 2020 23.49 23.82 23.01 23.40 224,455 +0.63(+2.75%)
Jun 15, 2020 21.94 23.19 21.70 22.77 164,658 +0.07(+0.30%)
Jun 12, 2020 23.19 23.45 22.05 22.70 158,903 +0.38(+1.71%)
Jun 11, 2020 23.80 24.05 22.27 22.32 191,690 -2.68(-10.72%)
Jun 10, 2020 25.32 25.54 24.47 25.00 251,894 -0.46(-1.83%)
Jun 09, 2020 24.68 25.65 24.46 25.47 204,741 +0.37(+1.46%)
Jun 08, 2020 25.44 25.89 24.86 25.10 184,514 +0.00(+0.00%)
Jun 05, 2020 25.25 25.86 24.95 25.10 250,158 +0.97(+4.01%)
Jun 04, 2020 23.48 24.30 23.06 24.13 260,902 +0.44(+1.86%)
Jun 03, 2020 22.80 24.15 22.57 23.69 243,262 +2.27(+10.60%)
Jun 02, 2020 21.98 22.23 21.30 21.42 92,588 -0.35(-1.62%)
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.