Chronicle Journal: Finance

Arcbest Corp (NQ: ARCB )

70.28 USD -0.30 (-0.43%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 70.07 71.24 68.94 70.58 157,082 +0.46(+0.66%)
Apr 20, 2021 73.34 74.18 68.67 70.12 246,500 -3.07(-4.19%)
Apr 19, 2021 73.81 74.41 70.79 73.19 229,093 -0.96(-1.29%)
Apr 16, 2021 75.14 76.21 73.46 74.15 93,000 -0.32(-0.43%)
Apr 15, 2021 75.00 75.62 73.03 74.47 116,600 +1.21(+1.65%)
Apr 14, 2021 73.97 74.80 73.06 73.26 82,246 -0.49(-0.66%)
Apr 13, 2021 74.60 74.60 72.25 73.75 100,696 -0.85(-1.14%)
Apr 12, 2021 73.26 74.96 72.74 74.60 115,623 +1.34(+1.83%)
Apr 09, 2021 72.71 73.58 72.08 73.26 161,000 +0.11(+0.15%)
Apr 08, 2021 71.50 73.50 70.50 73.15 228,594 +1.28(+1.78%)
Apr 07, 2021 71.50 73.62 71.50 71.87 185,621 -0.28(-0.39%)
Apr 06, 2021 73.75 74.96 72.08 72.15 154,461 -1.60(-2.17%)
Apr 05, 2021 73.55 74.28 72.48 73.75 206,082 +1.76(+2.44%)
Apr 01, 2021 70.47 72.77 70.47 71.99 118,300 +1.62(+2.30%)
Mar 31, 2021 70.14 71.24 69.20 70.37 289,088 -0.32(-0.45%)
Mar 30, 2021 67.49 71.53 67.49 70.69 190,848 +3.13(+4.63%)
Mar 29, 2021 70.02 70.99 67.27 67.56 256,691 -3.16(-4.47%)
Mar 26, 2021 69.00 71.13 68.35 70.72 236,400 +3.09(+4.57%)
Mar 25, 2021 65.00 68.19 64.57 67.63 203,993 +2.44(+3.74%)
Mar 24, 2021 66.66 67.86 65.03 65.19 120,650 -0.37(-0.56%)
Mar 23, 2021 68.66 68.93 64.52 65.56 270,581 -3.34(-4.85%)
Mar 22, 2021 70.52 70.71 68.04 68.90 168,032 -0.91(-1.30%)
Mar 19, 2021 69.76 70.25 68.42 69.81 526,400 -0.76(-1.08%)
Mar 18, 2021 71.59 72.30 70.02 70.57 201,025 -1.73(-2.39%)
Mar 17, 2021 69.78 72.58 68.72 72.30 190,432 +2.52(+3.61%)
Mar 16, 2021 72.37 72.37 69.53 69.78 321,973 -2.18(-3.03%)
Mar 15, 2021 73.70 73.70 70.52 71.96 252,078 -1.94(-2.63%)
Mar 12, 2021 73.82 74.50 72.05 73.90 187,700 +0.27(+0.37%)
Mar 11, 2021 72.90 74.50 70.89 73.63 330,155 +1.47(+2.04%)
Mar 10, 2021 74.46 74.99 71.11 72.16 506,414 -1.59(-2.16%)
Mar 09, 2021 73.23 74.89 69.64 73.75 625,077 +4.70(+6.81%)
Mar 08, 2021 67.38 70.62 66.45 69.05 475,865 +2.66(+4.01%)
Mar 05, 2021 64.77 66.83 63.33 66.39 323,300 +1.87(+2.90%)
Mar 04, 2021 67.68 68.61 63.77 64.52 328,974 -3.09(-4.57%)
Mar 03, 2021 64.62 69.00 64.45 67.61 407,810 +3.47(+5.41%)
Mar 02, 2021 63.82 65.76 62.85 64.14 469,487 +1.41(+2.25%)
Mar 01, 2021 60.10 63.46 60.00 62.73 269,087 +3.74(+6.34%)
Feb 26, 2021 59.90 60.59 57.54 58.99 253,400 -0.90(-1.50%)
Feb 25, 2021 59.30 61.13 59.30 59.89 314,159 +1.00(+1.70%)
Feb 24, 2021 56.41 59.00 56.11 58.89 189,207 +2.36(+4.17%)
Feb 23, 2021 55.81 56.86 55.53 56.53 227,852 +0.07(+0.12%)
Feb 22, 2021 55.37 57.02 55.07 56.46 192,826 +0.80(+1.44%)
Feb 19, 2021 54.09 56.01 54.00 55.66 205,700 +1.77(+3.28%)
Feb 18, 2021 53.95 54.26 53.12 53.89 246,949 -0.49(-0.91%)
Feb 17, 2021 55.71 56.09 53.79 54.38 281,303 -1.36(-2.43%)
Feb 16, 2021 57.08 57.42 55.51 55.74 309,297 -1.22(-2.14%)
Feb 12, 2021 57.05 57.14 54.63 56.96 157,800 +1.76(+3.19%)
Feb 11, 2021 56.68 57.35 54.98 55.20 450,579 -1.37(-2.42%)
Feb 10, 2021 53.72 56.91 52.59 56.57 575,637 +3.07(+5.74%)
Feb 09, 2021 50.97 53.94 50.53 53.50 283,241 +2.64(+5.19%)
Feb 08, 2021 50.34 51.64 50.27 50.86 195,883 +0.95(+1.90%)
Feb 05, 2021 49.90 50.65 49.54 49.91 200,900 +0.20(+0.40%)
Feb 04, 2021 47.65 49.77 47.23 49.71 214,191 +2.20(+4.63%)
Feb 03, 2021 47.93 48.52 46.57 47.51 238,309 +0.08(+0.17%)
Feb 02, 2021 47.83 47.89 46.04 47.43 189,680 -0.29(-0.61%)
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.