Skip to main content

Arcbest Corp (NQ: ARCB )

115.49 +4.83 (+4.36%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.13 36.27 34.99 36.08 346,996 +1.10(+3.13%)
Nov 29, 2017 33.79 35.18 32.70 34.99 134,100 +1.29(+3.82%)
Nov 28, 2017 33.17 33.75 32.79 33.70 356,053 +0.76(+2.32%)
Nov 27, 2017 33.51 33.65 32.94 32.94 142,360 -0.48(-1.43%)
Nov 24, 2017 33.60 33.79 33.17 33.41 87,715 +0.00(+0.00%)
Nov 22, 2017 33.51 33.94 33.27 33.41 260,928 -0.10(-0.28%)
Nov 21, 2017 31.98 33.65 31.55 33.51 251,641 +1.67(+5.24%)
Nov 20, 2017 30.74 31.89 30.17 31.84 191,177 +1.00(+3.25%)
Nov 17, 2017 30.55 30.98 29.98 30.84 226,062 +0.00(+0.00%)
Nov 16, 2017 30.60 31.32 30.36 30.84 313,666 +0.57(+1.89%)
Nov 15, 2017 30.27 30.79 29.98 30.27 205,608 -0.24(-0.78%)
Nov 14, 2017 30.22 30.82 30.22 30.51 166,656 +0.19(+0.63%)
Nov 13, 2017 30.22 30.70 29.89 30.31 163,794 -0.07(-0.22%)
Nov 10, 2017 30.29 31.29 30.19 30.38 168,045 +0.14(+0.47%)
Nov 09, 2017 30.33 30.62 29.81 30.24 320,147 -0.29(-0.93%)
Nov 08, 2017 31.05 31.05 30.14 30.52 264,923 -0.52(-1.68%)
Nov 07, 2017 32.52 32.76 30.95 31.05 354,064 -1.47(-4.53%)
Nov 06, 2017 31.38 32.57 30.43 32.52 310,925 +1.14(+3.64%)
Nov 03, 2017 31.48 32.05 30.57 31.38 433,754 +0.67(+2.17%)
Nov 02, 2017 30.52 30.90 30.00 30.71 309,981 +0.19(+0.62%)
Nov 01, 2017 31.28 31.57 30.29 30.52 174,187 -0.48(-1.53%)
Oct 31, 2017 30.57 31.19 30.52 31.00 218,096 +0.48(+1.56%)
Oct 30, 2017 31.52 32.05 30.14 30.52 164,484 -1.24(-3.89%)
Oct 27, 2017 31.24 31.76 30.76 31.76 173,548 +0.48(+1.52%)
Oct 26, 2017 30.52 31.76 30.52 31.28 213,049 +0.95(+3.13%)
Oct 25, 2017 30.62 30.62 29.91 30.33 107,694 -0.29(-0.93%)
Oct 24, 2017 30.43 31.14 30.43 30.62 111,717 +0.24(+0.78%)
Oct 23, 2017 30.86 31.33 30.24 30.38 147,373 -0.48(-1.54%)
Oct 20, 2017 30.48 31.14 29.77 30.86 236,421 +0.67(+2.20%)
Oct 19, 2017 28.43 30.29 28.10 30.19 216,420 +1.43(+4.96%)
Oct 18, 2017 28.86 29.12 28.62 28.77 253,210 +0.24(+0.83%)
Oct 17, 2017 29.29 29.38 28.48 28.53 166,429 -0.81(-2.76%)
Oct 16, 2017 28.48 29.55 28.05 29.34 438,317 -0.57(-1.91%)
Oct 13, 2017 31.48 31.48 29.81 29.91 229,502 -1.33(-4.26%)
Oct 12, 2017 30.90 31.48 30.71 31.24 244,631 +0.38(+1.23%)
Oct 11, 2017 30.38 31.09 30.33 30.86 180,314 +0.29(+0.93%)
Oct 10, 2017 30.71 30.95 30.48 30.57 278,700 +0.24(+0.78%)
Oct 09, 2017 30.95 31.38 30.00 30.33 330,235 -0.90(-2.89%)
Oct 06, 2017 31.24 31.43 30.14 31.24 315,737 -0.05(-0.15%)
Oct 05, 2017 32.09 32.09 31.19 31.28 299,806 -0.76(-2.37%)
Oct 04, 2017 32.19 32.33 31.62 32.05 456,992 -0.19(-0.59%)
Oct 03, 2017 32.47 32.57 31.72 32.24 271,576 -0.14(-0.44%)
Oct 02, 2017 32.09 32.57 31.95 32.38 371,000 +0.57(+1.79%)
Sep 29, 2017 31.43 32.19 31.43 31.81 391,681 +0.48(+1.52%)
Sep 28, 2017 31.09 31.71 30.19 31.33 211,082 +0.00(+0.00%)
Sep 27, 2017 29.67 31.43 29.62 31.33 368,524 +1.81(+6.12%)
Sep 26, 2017 29.15 29.67 28.96 29.53 136,050 +0.33(+1.14%)
Sep 25, 2017 29.15 29.43 28.72 29.19 166,144 +0.00(+0.00%)
Sep 22, 2017 28.72 29.43 28.53 29.19 173,237 +0.52(+1.82%)
Sep 21, 2017 28.34 28.91 28.24 28.67 295,827 +0.38(+1.34%)
Sep 20, 2017 27.77 28.34 27.77 28.29 208,873 +0.38(+1.36%)
Sep 19, 2017 27.67 27.96 27.48 27.91 173,089 +0.38(+1.38%)
Sep 18, 2017 27.10 27.62 27.10 27.53 169,319 +0.52(+1.94%)
Sep 15, 2017 26.82 27.08 26.53 27.01 518,967 +0.24(+0.89%)
Sep 14, 2017 27.72 27.72 26.77 26.77 187,059 -0.95(-3.43%)
Sep 13, 2017 28.19 28.24 27.48 27.72 193,319 -0.48(-1.69%)
Sep 12, 2017 28.62 28.05 28.19 147,614 +0.05(+0.17%)
Sep 11, 2017 29.00 29.19 28.00 28.15 175,537 -0.43(-1.50%)
Sep 08, 2017 28.43 29.00 28.34 28.57 182,285 +0.19(+0.67%)
Sep 07, 2017 28.34 28.72 27.96 28.38 285,244 -0.05(-0.17%)
Sep 06, 2017 28.53 28.67 28.05 28.43 418,293 +0.00(+0.00%)
Sep 05, 2017 28.57 29.10 28.15 28.43 386,687 -0.14(-0.50%)
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.