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 (%)
Aug 31, 2021 67.46 67.80 65.25 65.82 198,175 -2.04(-3.01%)
Aug 30, 2021 67.46 68.34 66.11 67.86 129,268 +1.02(+1.52%)
Aug 27, 2021 64.84 67.57 64.84 66.84 210,681 +2.29(+3.54%)
Aug 26, 2021 65.49 65.66 64.09 64.55 135,172 -1.06(-1.61%)
Aug 25, 2021 65.91 66.97 65.48 65.61 118,586 -0.57(-0.86%)
Aug 24, 2021 65.60 67.05 64.96 66.18 136,166 +0.66(+1.01%)
Aug 23, 2021 64.11 66.82 64.01 65.52 205,477 +1.92(+3.02%)
Aug 20, 2021 61.50 63.74 60.79 63.60 199,397 +2.07(+3.37%)
Aug 19, 2021 64.90 65.92 60.92 61.53 420,999 -4.35(-6.60%)
Aug 18, 2021 67.23 68.30 65.79 65.88 249,205 -1.56(-2.31%)
Aug 17, 2021 67.35 67.47 66.08 67.43 161,349 -0.49(-0.73%)
Aug 16, 2021 67.56 68.01 66.24 67.93 257,354 -0.16(-0.23%)
Aug 13, 2021 68.90 68.94 66.97 68.08 174,419 -0.86(-1.24%)
Aug 12, 2021 68.29 69.11 67.15 68.94 259,156 +0.65(+0.95%)
Aug 11, 2021 66.02 68.77 65.33 68.29 271,248 +2.61(+3.98%)
Aug 10, 2021 65.37 66.95 65.10 65.68 340,296 +0.21(+0.32%)
Aug 09, 2021 66.01 67.11 65.02 65.47 277,996 -1.21(-1.82%)
Aug 06, 2021 64.92 66.75 64.27 66.68 378,664 +2.54(+3.96%)
Aug 05, 2021 64.65 64.92 62.16 64.14 314,915 -0.11(-0.17%)
Aug 04, 2021 63.05 64.71 62.30 64.25 371,897 +0.77(+1.21%)
Aug 03, 2021 60.10 64.39 59.38 63.48 720,323 +4.13(+6.95%)
Aug 02, 2021 58.12 61.44 57.93 59.35 552,555 +1.12(+1.93%)
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%)
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.