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 (%)
Oct 31, 2018 34.55 35.90 34.45 35.61 344,825 +1.26(+3.66%)
Oct 30, 2018 31.64 34.57 30.94 34.35 445,151 +0.73(+2.17%)
Oct 29, 2018 34.39 35.20 33.11 33.62 394,914 -0.27(-0.79%)
Oct 26, 2018 33.63 34.42 32.26 33.89 382,808 -0.81(-2.32%)
Oct 25, 2018 33.60 34.87 33.39 34.70 308,019 +1.34(+4.03%)
Oct 24, 2018 35.91 36.14 33.29 33.35 461,473 -2.47(-6.88%)
Oct 23, 2018 36.24 36.45 34.91 35.82 383,318 -1.29(-3.49%)
Oct 22, 2018 36.76 37.28 36.18 37.11 242,352 +0.35(+0.97%)
Oct 19, 2018 37.13 37.69 36.05 36.76 277,307 -0.25(-0.67%)
Oct 18, 2018 38.82 38.82 36.57 37.01 346,162 -2.01(-5.16%)
Oct 17, 2018 39.35 39.49 38.13 39.02 185,306 -0.37(-0.95%)
Oct 16, 2018 38.62 39.44 38.07 39.40 343,150 +1.41(+3.71%)
Oct 15, 2018 38.08 38.47 37.71 37.99 217,553 -0.12(-0.33%)
Oct 12, 2018 39.38 39.44 37.52 38.11 285,751 -0.08(-0.20%)
Oct 11, 2018 38.93 40.65 38.13 38.19 339,103 -0.86(-2.21%)
Oct 10, 2018 40.53 40.58 38.41 39.05 326,436 -1.54(-3.80%)
Oct 09, 2018 41.03 42.13 40.23 40.59 308,610 -0.36(-0.89%)
Oct 08, 2018 40.37 41.17 39.83 40.96 296,569 +0.50(+1.24%)
Oct 05, 2018 43.30 44.09 39.55 40.46 764,679 -5.28(-11.55%)
Oct 04, 2018 46.28 46.93 45.43 45.74 292,844 -0.49(-1.06%)
Oct 03, 2018 45.09 46.73 45.07 46.23 199,523 +1.46(+3.26%)
Oct 02, 2018 47.31 47.74 44.75 44.77 299,373 -2.59(-5.47%)
Oct 01, 2018 46.95 48.29 46.46 47.36 350,305 +0.79(+1.69%)
Sep 28, 2018 46.95 47.39 46.38 46.57 342,255 -0.53(-1.12%)
Sep 27, 2018 47.39 48.25 46.95 47.10 258,516 -0.29(-0.61%)
Sep 26, 2018 46.52 48.01 46.26 47.39 293,320 +0.96(+2.07%)
Sep 25, 2018 45.52 46.52 45.17 46.43 357,736 +1.01(+2.22%)
Sep 24, 2018 44.60 45.42 44.36 45.42 334,068 +0.77(+1.72%)
Sep 21, 2018 45.42 45.76 44.03 44.65 574,421 -0.53(-1.17%)
Sep 20, 2018 45.23 45.59 44.56 45.18 363,726 +0.38(+0.86%)
Sep 19, 2018 44.99 45.56 44.51 44.80 228,951 -0.29(-0.64%)
Sep 18, 2018 44.36 45.37 43.60 45.08 275,591 +0.82(+1.84%)
Sep 17, 2018 47.24 47.24 43.31 44.27 402,055 -2.97(-6.29%)
Sep 14, 2018 47.39 47.96 46.59 47.24 234,876 -0.24(-0.51%)
Sep 13, 2018 48.78 48.97 46.81 47.48 212,669 -1.06(-2.17%)
Sep 12, 2018 49.11 49.11 47.42 48.54 195,112 -0.29(-0.59%)
Sep 11, 2018 48.73 49.35 47.93 48.82 250,974 +0.10(+0.20%)
Sep 10, 2018 46.91 48.78 46.82 48.73 289,983 +2.11(+4.53%)
Sep 07, 2018 46.71 47.19 46.19 46.62 148,140 -0.19(-0.41%)
Sep 06, 2018 45.80 47.58 45.66 46.81 213,326 +1.15(+2.52%)
Sep 05, 2018 46.62 46.62 44.89 45.66 249,110 -0.96(-2.06%)
Sep 04, 2018 46.14 46.67 45.66 46.62 234,946 +0.48(+1.04%)
Aug 31, 2018 46.14 46.14 46.14 0 -0.14(-0.31%)
Aug 30, 2018 46.43 46.91 45.87 46.28 123,341 -0.19(-0.41%)
Aug 29, 2018 45.90 46.57 45.23 46.47 143,418 +0.77(+1.68%)
Aug 28, 2018 46.04 46.95 45.52 45.71 145,634 -0.34(-0.73%)
Aug 27, 2018 45.90 47.24 45.71 46.04 312,717 +0.72(+1.59%)
Aug 24, 2018 45.23 46.04 45.20 45.32 196,095 +0.19(+0.42%)
Aug 23, 2018 45.66 46.14 44.60 45.13 159,106 -0.43(-0.95%)
Aug 22, 2018 45.71 46.43 45.28 45.56 150,622 -0.24(-0.52%)
Aug 21, 2018 45.42 46.23 45.28 45.80 246,416 +0.62(+1.38%)
Aug 20, 2018 44.08 45.66 44.03 45.18 197,105 +1.15(+2.61%)
Aug 17, 2018 43.64 44.27 43.12 44.03 200,474 +0.14(+0.33%)
Aug 16, 2018 43.36 44.60 43.36 43.88 220,469 +0.72(+1.67%)
Aug 15, 2018 44.12 44.12 42.25 43.17 269,004 -1.25(-2.81%)
Aug 14, 2018 44.12 44.99 44.12 44.41 198,502 +0.38(+0.87%)
Aug 13, 2018 45.18 45.18 43.79 44.03 321,607 -1.06(-2.34%)
Aug 10, 2018 45.80 45.95 44.12 45.08 217,467 -0.82(-1.78%)
Aug 09, 2018 46.04 46.47 45.42 45.90 254,979 +0.12(+0.27%)
Aug 08, 2018 45.82 46.16 45.06 45.77 200,308 +0.00(+0.00%)
Aug 07, 2018 45.92 46.25 45.20 45.77 328,991 +0.34(+0.74%)
Aug 06, 2018 44.86 45.49 44.10 45.44 207,795 +1.01(+2.26%)
Aug 03, 2018 46.44 46.54 44.34 44.43 224,723 -1.87(-4.03%)
Aug 02, 2018 43.91 46.68 43.91 46.30 389,488 +2.49(+5.68%)
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.