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, 2021 69.03 70.12 68.11 69.26 293,722 -0.31(-0.45%)
Mar 30, 2021 66.43 70.40 66.43 69.57 193,907 +3.08(+4.63%)
Mar 29, 2021 68.92 69.87 66.21 66.49 260,805 -3.11(-4.47%)
Mar 26, 2021 67.91 70.01 67.27 69.60 240,189 +3.04(+4.57%)
Mar 25, 2021 63.97 67.11 63.55 66.56 207,263 +2.40(+3.74%)
Mar 24, 2021 65.61 66.79 64.00 64.16 122,584 -0.36(-0.56%)
Mar 23, 2021 67.58 67.84 63.50 64.53 274,918 -3.29(-4.85%)
Mar 22, 2021 69.41 69.59 66.97 67.81 170,725 -0.90(-1.30%)
Mar 19, 2021 68.66 69.14 67.34 68.71 534,838 -0.75(-1.08%)
Mar 18, 2021 70.46 71.16 68.92 69.46 204,247 -1.70(-2.39%)
Mar 17, 2021 68.68 71.43 67.64 71.16 193,484 +2.48(+3.61%)
Mar 16, 2021 71.23 71.23 68.43 68.68 327,134 -2.15(-3.03%)
Mar 15, 2021 72.54 72.54 69.41 70.82 256,118 -1.91(-2.63%)
Mar 12, 2021 72.66 73.32 70.91 72.73 190,708 +0.27(+0.37%)
Mar 11, 2021 71.75 73.32 69.77 72.47 335,447 +1.45(+2.04%)
Mar 10, 2021 73.28 73.81 69.98 71.02 514,531 -1.56(-2.16%)
Mar 09, 2021 72.07 73.71 68.54 72.59 635,097 +4.63(+6.81%)
Mar 08, 2021 66.32 69.51 65.40 67.96 483,493 +2.62(+4.01%)
Mar 05, 2021 63.75 65.78 62.33 65.34 328,482 +1.84(+2.90%)
Mar 04, 2021 66.61 67.53 62.76 63.50 334,247 -3.04(-4.57%)
Mar 03, 2021 63.60 67.91 63.43 66.54 414,347 +3.42(+5.41%)
Mar 02, 2021 62.81 64.72 61.86 63.13 477,012 +1.39(+2.25%)
Mar 01, 2021 59.15 62.46 59.05 61.74 273,400 +3.68(+6.34%)
Feb 26, 2021 58.95 59.64 56.63 58.06 257,462 -0.89(-1.50%)
Feb 25, 2021 58.36 60.17 58.36 58.95 319,195 +0.98(+1.70%)
Feb 24, 2021 55.52 58.07 55.22 57.96 192,240 +2.32(+4.17%)
Feb 23, 2021 54.93 55.96 54.65 55.64 231,504 +0.07(+0.12%)
Feb 22, 2021 54.50 56.12 54.20 55.57 195,917 +0.79(+1.44%)
Feb 19, 2021 53.24 55.13 53.15 54.78 208,997 +1.74(+3.28%)
Feb 18, 2021 53.10 53.40 52.28 53.04 250,907 -0.49(-0.91%)
Feb 17, 2021 54.83 55.21 52.94 53.53 285,812 -1.33(-2.43%)
Feb 16, 2021 56.18 56.51 54.63 54.86 314,255 -1.20(-2.14%)
Feb 12, 2021 56.15 56.24 53.77 56.06 160,329 +1.73(+3.19%)
Feb 11, 2021 55.79 56.45 54.12 54.33 457,801 -1.35(-2.42%)
Feb 10, 2021 52.87 56.01 51.76 55.68 584,864 +3.10(+5.90%)
Feb 09, 2021 50.09 53.01 49.66 52.58 288,212 +2.59(+5.19%)
Feb 08, 2021 49.47 50.75 49.40 49.98 199,321 +0.93(+1.90%)
Feb 05, 2021 49.04 49.78 48.69 49.05 204,426 +0.20(+0.40%)
Feb 04, 2021 46.83 48.91 46.42 48.85 217,950 +2.16(+4.63%)
Feb 03, 2021 47.10 47.68 45.77 46.69 242,491 +0.08(+0.17%)
Feb 02, 2021 47.01 47.06 45.25 46.61 193,009 -0.29(-0.61%)
Feb 01, 2021 46.15 47.10 45.15 46.90 152,085 +1.35(+2.96%)
Jan 29, 2021 46.68 47.19 45.44 45.55 167,590 -0.80(-1.72%)
Jan 28, 2021 46.97 47.09 46.20 46.35 216,925 -0.08(-0.17%)
Jan 27, 2021 47.18 47.76 45.79 46.43 216,909 -1.84(-3.81%)
Jan 26, 2021 49.38 49.49 48.14 48.26 137,963 -0.86(-1.76%)
Jan 25, 2021 48.09 49.20 47.76 49.13 128,058 +1.52(+3.20%)
Jan 22, 2021 47.17 47.66 46.53 47.60 96,463 -0.21(-0.43%)
Jan 21, 2021 48.99 49.52 47.81 47.81 131,619 -1.18(-2.41%)
Jan 20, 2021 47.43 49.10 47.10 48.99 175,676 +1.96(+4.16%)
Jan 19, 2021 47.17 47.85 46.62 47.03 166,213 +0.45(+0.97%)
Jan 15, 2021 46.44 46.79 45.49 46.58 94,835 -0.50(-1.06%)
Jan 14, 2021 47.02 48.44 46.74 47.08 123,314 +1.16(+2.53%)
Jan 13, 2021 46.72 47.15 45.46 45.92 162,666 -0.81(-1.72%)
Jan 12, 2021 46.02 46.97 45.41 46.73 141,236 +1.02(+2.24%)
Jan 11, 2021 46.19 47.11 45.39 45.71 133,355 -1.26(-2.68%)
Jan 08, 2021 47.78 47.94 46.85 46.97 108,369 -0.25(-0.52%)
Jan 07, 2021 45.98 47.54 45.41 47.21 185,648 +1.52(+3.33%)
Jan 06, 2021 44.14 46.64 44.01 45.69 254,664 +2.09(+4.80%)
Jan 05, 2021 42.36 43.84 42.36 43.59 185,449 +1.26(+2.97%)
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.