Skip to main content

Arcbest Corp (NQ: ARCB )

115.37 +4.71 (+4.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.93 36.04 35.10 35.65 580,846 +0.85(+2.44%)
Oct 30, 2014 35.09 35.37 34.05 34.80 406,992 -0.60(-1.69%)
Oct 29, 2014 35.04 35.04 34.63 35.40 270,966 +0.58(+1.67%)
Oct 28, 2014 34.96 35.56 34.73 34.82 473,694 +0.21(+0.61%)
Oct 27, 2014 33.27 34.69 32.93 34.61 357,088 +1.68(+5.09%)
Oct 24, 2014 32.97 33.26 32.51 32.93 222,114 +0.10(+0.31%)
Oct 23, 2014 32.60 33.44 32.40 32.83 338,588 +0.74(+2.30%)
Oct 22, 2014 33.31 33.33 32.06 32.10 261,340 -0.99(-3.01%)
Oct 21, 2014 31.78 33.28 31.66 33.09 318,132 +1.62(+5.15%)
Oct 20, 2014 30.99 31.53 30.89 31.47 449,995 +0.36(+1.15%)
Oct 17, 2014 30.33 31.24 30.12 31.11 415,971 +1.20(+4.00%)
Oct 16, 2014 28.95 30.46 28.89 29.91 606,499 +0.31(+1.06%)
Oct 15, 2014 28.28 29.67 27.77 29.60 574,473 +0.69(+2.39%)
Oct 14, 2014 28.50 29.35 28.12 28.91 583,083 +0.77(+2.75%)
Oct 13, 2014 29.81 30.24 28.09 28.14 557,845 -1.52(-5.13%)
Oct 10, 2014 30.50 30.71 29.62 29.66 692,501 -1.00(-3.28%)
Oct 09, 2014 32.32 32.96 30.63 30.66 381,904 -1.80(-5.54%)
Oct 08, 2014 31.69 32.50 31.09 32.46 752,083 +0.82(+2.59%)
Oct 07, 2014 32.96 33.05 31.58 31.64 497,360 -1.53(-4.61%)
Oct 06, 2014 33.10 33.50 33.00 33.16 342,746 +0.06(+0.19%)
Oct 03, 2014 33.01 33.61 32.58 33.10 321,224 +0.44(+1.35%)
Oct 02, 2014 32.70 32.70 32.35 32.66 419,603 +0.04(+0.11%)
Oct 01, 2014 34.32 34.54 32.57 32.62 802,521 -1.74(-5.07%)
Sep 30, 2014 34.61 35.00 34.10 34.36 661,644 -0.35(-1.01%)
Sep 29, 2014 34.46 34.84 34.19 34.71 284,171 -0.14(-0.40%)
Sep 26, 2014 34.80 35.88 34.73 34.85 343,873 +0.02(+0.05%)
Sep 25, 2014 34.58 35.05 34.12 34.83 453,703 +0.04(+0.11%)
Sep 24, 2014 34.55 34.99 34.46 34.80 471,589 +0.09(+0.27%)
Sep 23, 2014 34.26 35.03 34.21 34.70 496,943 +0.30(+0.88%)
Sep 22, 2014 34.35 34.54 33.88 34.40 474,233 -0.12(-0.35%)
Sep 19, 2014 35.05 35.51 33.95 34.52 778,232 -0.17(-0.48%)
Sep 18, 2014 34.74 35.28 33.78 34.69 706,343 +1.60(+4.85%)
Sep 17, 2014 32.32 33.64 31.88 33.08 573,225 +0.96(+2.98%)
Sep 16, 2014 31.47 32.37 31.30 32.12 669,644 +0.61(+1.93%)
Sep 15, 2014 30.98 31.78 30.52 31.52 761,279 -1.30(-3.96%)
Sep 12, 2014 32.66 33.01 32.32 32.81 344,766 +0.26(+0.79%)
Sep 11, 2014 31.54 32.81 31.53 32.56 333,387 +0.61(+1.90%)
Sep 10, 2014 33.15 33.40 31.79 31.95 791,459 -1.09(-3.29%)
Sep 09, 2014 33.96 34.32 32.95 33.04 374,321 -0.97(-2.85%)
Sep 08, 2014 33.86 34.34 33.77 34.00 245,084 +0.16(+0.46%)
Sep 05, 2014 33.87 34.34 33.70 33.85 465,585 -0.07(-0.22%)
Sep 04, 2014 34.45 34.73 33.79 33.92 486,073 -0.34(-1.00%)
Sep 03, 2014 34.76 34.76 34.12 34.26 255,238 -0.19(-0.56%)
Sep 02, 2014 33.16 34.49 32.82 34.45 403,676 +1.38(+4.18%)
Aug 29, 2014 33.18 33.07 33.07 33.07 405,210 +0.03(+0.08%)
Aug 28, 2014 33.53 33.64 32.95 33.05 264,428 -0.54(-1.62%)
Aug 27, 2014 34.27 34.27 33.42 33.59 283,828 -0.66(-1.94%)
Aug 26, 2014 34.26 34.55 34.05 34.25 329,353 +0.12(+0.35%)
Aug 25, 2014 34.56 34.58 33.92 34.13 258,015 -0.08(-0.24%)
Aug 22, 2014 33.74 34.34 33.31 34.22 362,466 +0.33(+0.98%)
Aug 21, 2014 33.48 33.99 33.21 33.88 363,068 +0.41(+1.21%)
Aug 20, 2014 33.31 33.64 33.05 33.48 349,109 -0.23(-0.68%)
Aug 19, 2014 33.01 33.98 33.01 33.71 614,649 +0.62(+1.87%)
Aug 18, 2014 32.35 33.12 31.97 33.09 500,575 +1.20(+3.75%)
Aug 15, 2014 31.86 32.23 31.35 31.89 351,432 +0.29(+0.90%)
Aug 14, 2014 31.46 31.73 31.10 31.61 259,631 +0.23(+0.73%)
Aug 13, 2014 31.64 31.86 31.33 31.38 308,711 +0.00(+0.00%)
Aug 12, 2014 31.26 31.55 30.94 31.38 379,712 +0.07(+0.24%)
Aug 11, 2014 30.96 31.89 30.89 31.30 465,093 +0.46(+1.49%)
Aug 08, 2014 30.84 30.91 30.25 30.84 337,853 +0.18(+0.57%)
Aug 07, 2014 30.77 31.36 30.43 30.67 425,456 +0.29(+0.94%)
Aug 06, 2014 30.20 30.72 30.10 30.38 334,671 +0.07(+0.24%)
Aug 05, 2014 30.98 31.25 30.01 30.31 538,041 -0.79(-2.55%)
Aug 04, 2014 31.62 31.70 29.40 31.10 748,546 -0.04(-0.12%)
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.