Arcbest Corp (NQ: ARCB )

90.76 USD -0.87 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 67.24 70.05 65.54 68.91 446,931 +2.18(+3.27%)
Aug 31, 2021 68.40 68.74 66.16 66.73 195,462 -2.07(-3.01%)
Aug 30, 2021 68.40 69.29 67.03 68.80 127,498 +1.03(+1.52%)
Aug 27, 2021 65.74 68.51 65.74 67.77 207,797 +2.32(+3.54%)
Aug 26, 2021 66.40 66.57 64.98 65.45 133,322 -1.07(-1.61%)
Aug 25, 2021 66.83 67.89 66.39 66.52 116,963 -0.58(-0.86%)
Aug 24, 2021 66.51 67.98 65.86 67.10 134,302 +0.67(+1.01%)
Aug 23, 2021 65.00 67.75 64.90 66.43 202,664 +1.95(+3.02%)
Aug 20, 2021 62.35 64.62 61.63 64.48 196,667 +2.10(+3.37%)
Aug 19, 2021 65.80 66.84 61.77 62.38 415,235 -4.41(-6.60%)
Aug 18, 2021 68.16 69.25 66.70 66.79 245,793 -1.58(-2.31%)
Aug 17, 2021 68.29 68.41 67.00 68.37 159,140 -0.50(-0.73%)
Aug 16, 2021 68.50 68.95 67.16 68.87 253,831 -0.16(-0.23%)
Aug 13, 2021 69.86 69.90 67.90 69.03 172,031 -0.87(-1.24%)
Aug 12, 2021 69.24 70.07 68.08 69.90 255,608 +0.66(+0.95%)
Aug 11, 2021 66.94 69.72 66.24 69.24 267,534 +2.65(+3.98%)
Aug 10, 2021 66.28 67.88 66.00 66.59 335,637 +0.13(+0.20%)
Aug 09, 2021 67.01 68.12 66.00 66.46 273,860 -1.23(-1.82%)
Aug 06, 2021 65.90 67.76 65.24 67.69 373,030 +2.58(+3.96%)
Aug 05, 2021 65.63 65.90 63.10 65.11 310,229 -0.11(-0.17%)
Aug 04, 2021 64.00 65.69 63.24 65.22 366,364 +0.78(+1.21%)
Aug 03, 2021 61.01 65.36 60.28 64.44 709,605 +4.19(+6.95%)
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.