Skip to main content

Arcbest Corp (NQ: ARCB )

110.42 +2.58 (+2.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.10 34.10 33.46 33.53 219,854 -0.65(-1.92%)
Feb 27, 2019 35.05 35.34 34.07 34.18 253,345 -0.96(-2.74%)
Feb 26, 2019 36.01 36.17 34.92 35.14 279,779 -0.99(-2.74%)
Feb 25, 2019 35.95 36.38 35.79 36.14 258,703 +0.39(+1.10%)
Feb 22, 2019 36.38 36.43 35.65 35.74 286,099 -0.60(-1.64%)
Feb 21, 2019 37.21 37.64 36.24 36.34 310,095 -0.83(-2.23%)
Feb 20, 2019 37.47 37.54 36.98 37.17 542,565 -0.32(-0.85%)
Feb 19, 2019 37.32 37.78 36.89 37.48 202,244 +0.12(+0.31%)
Feb 15, 2019 37.97 37.97 37.02 37.37 175,150 -0.48(-1.27%)
Feb 14, 2019 37.21 38.71 37.21 37.85 310,721 +0.40(+1.08%)
Feb 13, 2019 37.10 37.68 37.01 37.45 224,217 +0.46(+1.25%)
Feb 12, 2019 36.27 37.77 36.27 36.98 241,461 +1.01(+2.81%)
Feb 11, 2019 35.77 36.14 35.38 35.97 211,048 +0.24(+0.67%)
Feb 08, 2019 35.98 36.43 35.20 35.73 202,472 -0.30(-0.83%)
Feb 07, 2019 35.68 36.46 35.65 36.03 241,585 +0.24(+0.67%)
Feb 06, 2019 36.56 36.91 35.75 35.79 205,516 -0.92(-2.51%)
Feb 05, 2019 36.47 37.09 36.27 36.71 258,276 +0.36(+1.00%)
Feb 04, 2019 35.28 36.36 34.25 36.35 408,755 +1.07(+3.02%)
Feb 01, 2019 35.70 36.46 34.84 35.28 695,654 -0.85(-2.37%)
Jan 31, 2019 39.79 40.22 35.48 36.14 996,829 -3.30(-8.38%)
Jan 30, 2019 38.61 39.55 38.09 39.44 477,044 +1.10(+2.88%)
Jan 29, 2019 38.33 38.72 37.65 38.33 382,316 +0.50(+1.32%)
Jan 28, 2019 37.10 37.97 36.52 37.84 340,295 +0.44(+1.18%)
Jan 25, 2019 36.74 37.66 36.73 37.39 194,266 +0.96(+2.64%)
Jan 24, 2019 36.96 37.48 35.92 36.43 204,889 -0.35(-0.94%)
Jan 23, 2019 37.09 37.43 36.27 36.78 153,816 -0.07(-0.18%)
Jan 22, 2019 37.78 37.93 36.58 36.85 278,630 -0.98(-2.59%)
Jan 18, 2019 37.45 38.23 36.79 37.83 282,134 +0.82(+2.21%)
Jan 17, 2019 36.44 37.36 35.98 37.01 490,371 +1.05(+2.91%)
Jan 16, 2019 36.49 36.60 35.87 35.96 338,750 -0.31(-0.85%)
Jan 15, 2019 36.41 36.57 35.05 36.27 289,479 -0.05(-0.13%)
Jan 14, 2019 37.20 37.55 36.16 36.32 287,194 -1.35(-3.60%)
Jan 11, 2019 37.40 38.26 36.99 37.67 237,992 +0.04(+0.10%)
Jan 10, 2019 37.27 38.29 36.65 37.63 224,890 +0.10(+0.26%)
Jan 09, 2019 36.82 37.73 36.13 37.54 322,960 +1.04(+2.84%)
Jan 08, 2019 35.40 37.24 35.35 36.50 347,645 +1.43(+4.08%)
Jan 07, 2019 34.36 35.33 34.02 35.07 308,866 +0.70(+2.04%)
Jan 04, 2019 33.12 34.95 32.97 34.37 304,622 +1.82(+5.61%)
Jan 03, 2019 32.94 33.03 32.03 32.54 295,589 -0.65(-1.97%)
Jan 02, 2019 32.28 33.86 32.04 33.20 291,462 +0.29(+0.88%)
Dec 31, 2018 33.75 33.75 32.04 32.91 263,291 -0.57(-1.69%)
Dec 28, 2018 32.99 34.26 32.87 33.47 286,299 +0.48(+1.46%)
Dec 27, 2018 32.11 33.23 31.52 32.99 196,593 +0.19(+0.59%)
Dec 26, 2018 31.72 32.83 31.07 32.80 157,493 +1.35(+4.31%)
Dec 24, 2018 31.65 32.45 31.25 31.45 133,571 -0.57(-1.77%)
Dec 21, 2018 33.23 33.46 31.92 32.01 434,029 -1.14(-3.45%)
Dec 20, 2018 33.34 34.97 31.99 33.16 248,022 -0.46(-1.37%)
Dec 19, 2018 34.39 35.46 33.40 33.62 256,269 -0.96(-2.78%)
Dec 18, 2018 34.09 35.00 34.04 34.58 357,535 +0.87(+2.59%)
Dec 17, 2018 33.62 34.85 33.37 33.71 344,008 +0.09(+0.26%)
Dec 14, 2018 33.47 34.46 33.47 33.62 195,099 -0.56(-1.63%)
Dec 13, 2018 34.82 35.05 33.78 34.18 293,185 -0.87(-2.49%)
Dec 12, 2018 35.24 35.48 33.39 35.05 190,365 +0.40(+1.16%)
Dec 11, 2018 34.49 35.69 34.39 34.65 212,268 +0.36(+1.04%)
Dec 10, 2018 34.49 34.63 33.37 34.29 308,454 -0.05(-0.14%)
Dec 07, 2018 36.69 37.08 34.31 34.34 274,951 -2.34(-6.39%)
Dec 06, 2018 35.16 36.72 34.64 36.68 375,113 +0.62(+1.73%)
Dec 04, 2018 38.15 38.26 35.50 36.06 309,827 -2.39(-6.22%)
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.