Skip to main content

Arcbest Corp (NQ: ARCB )

110.66 +2.81 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.37 26.08 21.16 21.65 464,578 -3.22(-12.95%)
Jan 30, 2020 24.22 25.00 23.97 24.88 169,391 +0.44(+1.79%)
Jan 29, 2020 24.47 24.98 24.42 24.44 158,068 -0.01(-0.04%)
Jan 28, 2020 24.94 24.96 24.28 24.45 184,714 -0.23(-0.94%)
Jan 27, 2020 24.84 25.15 24.66 24.68 148,840 -0.75(-2.94%)
Jan 24, 2020 26.00 26.00 25.20 25.43 114,058 -0.56(-2.17%)
Jan 23, 2020 26.15 26.15 25.55 25.99 213,690 -0.21(-0.81%)
Jan 22, 2020 26.77 26.77 26.13 26.20 93,624 -0.33(-1.24%)
Jan 21, 2020 27.13 27.13 26.51 26.54 160,738 -0.73(-2.67%)
Jan 17, 2020 27.81 27.91 26.76 27.26 184,224 -0.65(-2.33%)
Jan 16, 2020 27.85 28.19 27.75 27.91 92,632 +0.38(+1.37%)
Jan 15, 2020 27.32 27.93 27.25 27.53 121,532 +0.17(+0.64%)
Jan 14, 2020 26.94 27.67 26.79 27.36 208,786 +0.22(+0.82%)
Jan 13, 2020 26.52 27.18 26.35 27.14 203,715 +0.59(+2.23%)
Jan 10, 2020 26.66 26.84 26.46 26.54 85,311 -0.17(-0.62%)
Jan 09, 2020 26.88 27.13 26.56 26.71 130,539 +0.00(+0.00%)
Jan 08, 2020 26.54 26.91 26.39 26.71 89,349 +0.12(+0.44%)
Jan 07, 2020 26.39 26.86 26.24 26.59 114,239 +0.18(+0.70%)
Jan 06, 2020 26.54 26.55 26.08 26.41 148,302 -0.35(-1.31%)
Jan 03, 2020 26.81 26.81 26.21 26.76 166,193 -0.32(-1.18%)
Jan 02, 2020 27.05 27.16 26.36 27.08 141,583 +0.29(+1.09%)
Dec 31, 2019 26.33 26.94 26.33 26.79 154,344 +0.37(+1.40%)
Dec 30, 2019 26.76 26.83 26.33 26.42 90,593 -0.20(-0.77%)
Dec 27, 2019 26.57 26.86 26.21 26.62 116,015 +0.09(+0.33%)
Dec 26, 2019 26.53 26.71 26.04 26.54 115,073 +0.01(+0.04%)
Dec 24, 2019 26.36 26.61 26.22 26.53 50,280 +0.17(+0.63%)
Dec 23, 2019 27.39 27.39 26.32 26.36 133,872 -0.88(-3.24%)
Dec 20, 2019 27.22 27.36 26.84 27.24 540,308 +0.14(+0.50%)
Dec 19, 2019 27.13 27.51 26.84 27.11 177,268 -0.02(-0.07%)
Dec 18, 2019 27.46 27.49 27.04 27.13 152,305 -0.36(-1.31%)
Dec 17, 2019 27.53 27.85 27.09 27.49 138,467 -0.06(-0.21%)
Dec 16, 2019 26.95 27.93 26.85 27.54 205,575 +0.90(+3.39%)
Dec 13, 2019 27.38 27.52 26.38 26.64 185,460 -0.96(-3.48%)
Dec 12, 2019 27.20 27.96 27.19 27.60 162,767 +0.49(+1.83%)
Dec 11, 2019 27.35 27.47 27.04 27.11 130,707 +0.01(+0.04%)
Dec 10, 2019 27.08 27.22 26.69 27.10 137,416 -0.03(-0.11%)
Dec 09, 2019 26.79 27.31 26.71 27.13 175,537 +0.22(+0.83%)
Dec 06, 2019 26.48 27.25 26.48 26.90 213,073 +0.72(+2.76%)
Dec 05, 2019 26.18 26.49 25.96 26.18 263,529 -0.02(-0.09%)
Dec 04, 2019 26.47 27.01 26.07 26.20 197,901 +0.01(+0.04%)
Dec 03, 2019 26.88 26.91 26.02 26.20 270,700 -0.99(-3.64%)
Dec 02, 2019 28.00 28.24 27.14 27.19 166,011 -0.75(-2.68%)
Nov 29, 2019 28.18 28.20 27.68 27.93 49,559 -0.36(-1.27%)
Nov 27, 2019 28.27 28.51 28.08 28.29 76,656 +0.07(+0.24%)
Nov 26, 2019 27.95 28.67 27.77 28.22 163,705 +0.23(+0.83%)
Nov 25, 2019 27.37 28.27 27.37 27.99 110,377 +0.61(+2.23%)
Nov 22, 2019 27.79 27.90 27.29 27.38 101,178 -0.23(-0.84%)
Nov 21, 2019 27.75 27.77 27.20 27.61 137,442 +0.05(+0.18%)
Nov 20, 2019 27.58 28.01 27.39 27.56 231,747 -0.21(-0.77%)
Nov 19, 2019 27.89 27.93 27.25 27.78 145,952 -0.04(-0.14%)
Nov 18, 2019 28.30 28.30 27.58 27.82 90,311 -0.51(-1.82%)
Nov 15, 2019 29.08 29.32 28.28 28.33 114,985 -0.48(-1.65%)
Nov 14, 2019 28.37 28.91 28.07 28.81 134,991 +0.40(+1.40%)
Nov 13, 2019 29.23 29.23 27.31 28.41 195,696 -1.05(-3.56%)
Nov 12, 2019 30.28 30.49 29.43 29.46 212,764 -0.83(-2.72%)
Nov 11, 2019 30.00 30.31 29.75 30.28 150,536 +0.03(+0.10%)
Nov 08, 2019 30.15 30.68 29.91 30.25 104,476 -0.02(-0.06%)
Nov 07, 2019 30.68 31.16 30.07 30.27 104,816 -0.01(-0.03%)
Nov 06, 2019 30.47 30.50 30.05 30.28 105,905 -0.32(-1.04%)
Nov 05, 2019 30.42 31.06 30.25 30.60 144,343 +0.23(+0.76%)
Nov 04, 2019 28.90 30.52 28.87 30.37 215,409 +1.77(+6.20%)
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.