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 (%)
Jul 30, 2021 57.86 58.51 56.94 58.23 472,533 -0.27(-0.45%)
Jul 29, 2021 56.10 59.03 55.56 58.50 383,230 +3.19(+5.77%)
Jul 28, 2021 57.19 57.42 55.02 55.30 234,296 -1.28(-2.26%)
Jul 27, 2021 55.84 57.17 55.74 56.59 136,496 +0.04(+0.07%)
Jul 26, 2021 56.95 57.80 56.02 56.55 142,436 -0.29(-0.50%)
Jul 23, 2021 55.84 57.17 55.24 56.83 272,914 +1.38(+2.49%)
Jul 22, 2021 57.09 57.27 55.19 55.45 302,752 -1.56(-2.73%)
Jul 21, 2021 56.35 57.65 56.09 57.01 283,852 +1.36(+2.44%)
Jul 20, 2021 53.39 56.25 53.39 55.65 438,776 +2.73(+5.16%)
Jul 19, 2021 53.65 54.24 52.07 52.92 615,251 -3.38(-6.00%)
Jul 16, 2021 60.09 61.06 56.09 56.30 551,070 -3.66(-6.11%)
Jul 15, 2021 60.09 60.96 59.06 59.96 258,439 -0.60(-0.99%)
Jul 14, 2021 60.41 62.05 60.15 60.57 338,688 +0.48(+0.80%)
Jul 13, 2021 60.02 61.02 59.40 60.08 246,975 -0.05(-0.08%)
Jul 12, 2021 59.44 60.32 58.24 60.13 290,721 +0.59(+0.99%)
Jul 09, 2021 58.79 59.97 58.49 59.54 338,938 +2.07(+3.60%)
Jul 08, 2021 57.28 58.60 55.49 57.47 361,980 -1.27(-2.16%)
Jul 07, 2021 56.84 59.22 56.84 58.74 531,742 +1.66(+2.92%)
Jul 06, 2021 58.00 58.13 55.32 57.08 388,177 -0.57(-0.99%)
Jul 02, 2021 59.25 59.33 57.56 57.65 166,533 -1.63(-2.74%)
Jul 01, 2021 58.07 59.47 57.36 59.27 310,067 +1.95(+3.40%)
Jun 30, 2021 57.93 58.32 56.81 57.32 482,292 -0.47(-0.82%)
Jun 29, 2021 57.37 58.35 56.27 57.80 257,448 +0.87(+1.52%)
Jun 28, 2021 57.29 57.33 55.76 56.93 268,590 -0.34(-0.60%)
Jun 25, 2021 57.44 58.27 56.86 57.27 489,927 -0.16(-0.27%)
Jun 24, 2021 56.92 57.81 55.78 57.43 328,864 +1.09(+1.94%)
Jun 23, 2021 55.62 57.49 55.39 56.34 502,429 +0.59(+1.06%)
Jun 22, 2021 55.46 56.21 54.52 55.75 177,202 +0.69(+1.25%)
Jun 21, 2021 54.04 55.57 53.89 55.06 340,312 +1.71(+3.21%)
Jun 18, 2021 53.46 54.58 52.85 53.34 743,295 -1.35(-2.47%)
Jun 17, 2021 57.89 57.89 53.92 54.69 388,745 -2.94(-5.09%)
Jun 16, 2021 58.43 58.43 56.38 57.63 269,016 -0.77(-1.32%)
Jun 15, 2021 58.47 59.33 57.79 58.40 274,171 +0.28(+0.47%)
Jun 14, 2021 59.21 60.09 57.67 58.12 320,653 -1.08(-1.83%)
Jun 11, 2021 57.67 59.77 57.67 59.21 384,552 +1.54(+2.66%)
Jun 10, 2021 60.66 60.85 57.51 57.67 892,058 -2.44(-4.06%)
Jun 09, 2021 63.05 63.23 59.50 60.11 840,826 -2.94(-4.66%)
Jun 08, 2021 63.68 63.68 61.04 63.05 997,019 +0.99(+1.59%)
Jun 07, 2021 67.01 67.56 61.91 62.06 1,073,691 -6.73(-9.78%)
Jun 04, 2021 75.27 75.53 64.45 68.79 1,458,867 -6.94(-9.16%)
Jun 03, 2021 76.06 77.07 75.17 75.73 191,505 -1.43(-1.85%)
Jun 02, 2021 80.20 81.11 76.41 77.15 266,639 -2.89(-3.61%)
Jun 01, 2021 77.66 80.52 76.92 80.04 403,719 +3.36(+4.38%)
May 28, 2021 77.83 77.83 74.87 76.68 196,260 -0.93(-1.19%)
May 27, 2021 77.02 79.14 76.79 77.61 407,231 +1.84(+2.43%)
May 26, 2021 76.14 77.25 74.39 75.77 200,325 +1.16(+1.56%)
May 25, 2021 76.18 76.99 74.08 74.60 272,193 -1.58(-2.07%)
May 24, 2021 76.72 77.40 75.67 76.18 165,762 -0.91(-1.18%)
May 21, 2021 76.75 78.21 76.39 77.09 432,032 +1.27(+1.68%)
May 20, 2021 76.90 77.57 75.19 75.81 278,818 -0.98(-1.27%)
May 19, 2021 78.11 78.75 75.87 76.79 410,574 -2.70(-3.40%)
May 18, 2021 81.93 82.59 79.49 79.49 197,013 -1.87(-2.30%)
May 17, 2021 82.82 83.00 80.95 81.36 180,467 -1.50(-1.81%)
May 14, 2021 83.58 85.23 81.83 82.86 234,729 +0.38(+0.47%)
May 13, 2021 78.94 84.52 78.75 82.47 343,104 +2.30(+2.86%)
May 12, 2021 85.64 85.94 79.57 80.18 317,642 -6.30(-7.29%)
May 11, 2021 86.51 87.48 82.73 86.48 272,980 -0.74(-0.85%)
May 10, 2021 90.24 92.48 87.22 87.22 389,493 -1.80(-2.02%)
May 07, 2021 84.44 90.09 83.09 89.02 357,789 +3.81(+4.47%)
May 06, 2021 83.66 85.44 81.23 85.21 254,632 +1.49(+1.78%)
May 05, 2021 80.32 85.03 80.14 83.73 416,577 +5.72(+7.33%)
May 04, 2021 72.90 78.67 72.85 78.01 305,637 +4.23(+5.74%)
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.