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 (%)
Mar 31, 2020 19.36 19.72 16.57 17.06 505,351 -2.41(-12.36%)
Mar 30, 2020 19.28 19.82 18.75 19.47 230,181 +0.59(+3.15%)
Mar 27, 2020 18.54 19.75 17.88 18.87 170,340 -0.12(-0.62%)
Mar 26, 2020 18.54 19.79 18.53 18.99 207,164 +0.56(+3.07%)
Mar 25, 2020 18.87 19.85 18.03 18.43 293,769 -0.18(-0.94%)
Mar 24, 2020 19.84 20.93 18.19 18.60 328,746 -0.62(-3.24%)
Mar 23, 2020 19.00 19.63 17.59 19.23 366,125 +0.44(+2.33%)
Mar 20, 2020 19.92 20.65 18.49 18.79 459,990 -0.41(-2.13%)
Mar 19, 2020 20.50 22.87 18.66 19.20 440,025 -1.34(-6.54%)
Mar 18, 2020 17.81 20.79 17.69 20.54 514,961 +1.76(+9.39%)
Mar 17, 2020 16.63 19.13 15.46 18.78 425,139 +2.46(+15.10%)
Mar 16, 2020 18.08 18.31 13.19 16.31 276,742 -2.00(-10.90%)
Mar 13, 2020 18.02 18.45 16.31 18.31 320,247 +1.28(+7.49%)
Mar 12, 2020 16.63 18.43 16.51 17.03 350,434 -0.94(-5.20%)
Mar 11, 2020 18.69 19.17 17.62 17.97 244,238 -1.35(-7.01%)
Mar 10, 2020 19.34 19.34 18.39 19.32 369,102 +0.69(+3.71%)
Mar 09, 2020 17.69 19.19 17.59 18.63 413,485 -0.49(-2.55%)
Mar 06, 2020 18.21 19.20 17.65 19.12 262,543 +0.03(+0.15%)
Mar 05, 2020 19.35 19.44 18.44 19.09 325,061 -1.00(-4.99%)
Mar 04, 2020 20.26 20.38 19.27 20.09 200,196 +0.47(+2.38%)
Mar 03, 2020 20.39 20.94 19.41 19.62 322,441 +0.10(+0.50%)
Mar 02, 2020 19.24 19.60 18.36 19.53 384,528 +0.23(+1.21%)
Feb 28, 2020 18.19 19.38 18.03 19.29 392,737 +0.46(+2.43%)
Feb 27, 2020 19.38 19.72 18.40 18.84 374,229 -1.07(-5.38%)
Feb 26, 2020 20.67 21.26 19.90 19.91 242,826 -0.60(-2.94%)
Feb 25, 2020 22.40 22.40 20.36 20.51 219,882 -1.88(-8.40%)
Feb 24, 2020 23.09 23.11 21.94 22.39 197,548 -1.76(-7.30%)
Feb 21, 2020 24.35 24.37 23.67 24.15 150,934 -0.29(-1.20%)
Feb 20, 2020 24.17 24.51 23.83 24.45 207,090 +0.23(+0.97%)
Feb 19, 2020 23.95 24.26 23.66 24.21 263,887 +0.33(+1.39%)
Feb 18, 2020 23.75 24.23 23.57 23.88 282,064 +0.08(+0.33%)
Feb 14, 2020 23.94 24.01 23.57 23.80 314,395 -0.01(-0.04%)
Feb 13, 2020 23.29 23.85 23.29 23.81 247,878 +0.27(+1.16%)
Feb 12, 2020 22.67 23.65 22.67 23.54 264,784 +1.14(+5.09%)
Feb 11, 2020 22.72 22.97 21.95 22.40 245,259 -0.16(-0.69%)
Feb 10, 2020 22.26 22.66 22.12 22.56 261,684 +0.16(+0.70%)
Feb 07, 2020 22.49 22.61 22.13 22.40 175,363 -0.12(-0.52%)
Feb 06, 2020 22.59 22.78 22.24 22.52 246,364 +0.15(+0.65%)
Feb 05, 2020 22.31 22.80 21.99 22.37 276,444 +0.41(+1.86%)
Feb 04, 2020 22.66 22.76 21.92 21.96 216,417 -0.52(-2.33%)
Feb 03, 2020 21.50 22.98 21.34 22.49 294,950 +0.83(+3.85%)
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%)
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.