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 (%)
Apr 30, 2015 34.07 34.19 32.70 32.89 361,381 -1.41(-4.11%)
Apr 29, 2015 35.12 35.12 33.73 34.30 320,926 -0.93(-2.64%)
Apr 28, 2015 35.11 36.11 34.88 35.23 278,687 -0.01(-0.03%)
Apr 27, 2015 35.76 36.37 34.64 35.24 324,661 -0.46(-1.29%)
Apr 24, 2015 36.44 36.65 35.46 35.70 186,161 -0.57(-1.57%)
Apr 23, 2015 36.17 36.57 35.41 36.27 165,566 +0.11(+0.31%)
Apr 22, 2015 35.80 36.29 35.17 36.16 294,074 +0.48(+1.34%)
Apr 21, 2015 35.74 35.89 35.20 35.68 201,304 -0.04(-0.10%)
Apr 20, 2015 34.34 36.00 34.23 35.72 388,934 +1.48(+4.33%)
Apr 17, 2015 34.40 34.40 33.76 34.23 186,196 -0.46(-1.33%)
Apr 16, 2015 34.34 34.69 33.99 34.69 165,401 +0.29(+0.83%)
Apr 15, 2015 33.85 34.73 33.01 34.41 166,992 +0.81(+2.41%)
Apr 14, 2015 33.53 33.66 33.27 33.60 190,330 +0.04(+0.11%)
Apr 13, 2015 34.40 34.44 33.35 33.56 303,002 -0.65(-1.91%)
Apr 10, 2015 33.47 34.57 33.17 34.22 434,598 +0.74(+2.20%)
Apr 09, 2015 32.97 33.49 32.67 33.48 215,146 +0.52(+1.57%)
Apr 08, 2015 33.31 33.67 32.27 32.96 468,991 -0.42(-1.27%)
Apr 07, 2015 32.64 33.77 32.41 33.39 396,407 +0.57(+1.74%)
Apr 06, 2015 33.94 34.37 32.49 32.81 523,233 -1.34(-3.91%)
Apr 02, 2015 35.11 34.15 34.15 34.15 372,537 -1.10(-3.11%)
Apr 01, 2015 34.91 35.68 34.47 35.25 308,615 +0.34(+0.98%)
Mar 31, 2015 34.65 35.15 34.45 34.91 200,808 -0.06(-0.16%)
Mar 30, 2015 34.85 35.25 34.59 34.96 338,862 +0.21(+0.61%)
Mar 27, 2015 34.69 35.28 34.56 34.75 284,884 -0.07(-0.21%)
Mar 26, 2015 35.06 35.17 34.04 34.82 539,151 -0.42(-1.20%)
Mar 25, 2015 36.21 36.60 35.14 35.25 226,164 -1.05(-2.89%)
Mar 24, 2015 36.86 37.08 36.11 36.30 275,576 -0.74(-1.99%)
Mar 23, 2015 37.46 38.06 36.98 37.03 217,746 -0.82(-2.17%)
Mar 20, 2015 37.53 38.04 37.17 37.85 353,788 +0.57(+1.53%)
Mar 19, 2015 37.16 37.74 36.90 37.28 231,470 +0.06(+0.17%)
Mar 18, 2015 37.19 37.49 36.73 37.22 257,540 -0.11(-0.30%)
Mar 17, 2015 37.53 37.96 37.05 37.33 464,054 -0.26(-0.69%)
Mar 16, 2015 37.71 38.83 37.43 37.59 339,866 -0.05(-0.12%)
Mar 13, 2015 37.23 37.74 36.67 37.63 344,338 +0.40(+1.06%)
Mar 12, 2015 37.00 37.54 36.84 37.24 184,982 +0.35(+0.95%)
Mar 11, 2015 36.22 37.10 36.22 36.89 296,448 +0.55(+1.52%)
Mar 10, 2015 36.79 37.18 36.22 36.33 357,950 -1.03(-2.76%)
Mar 09, 2015 36.88 37.56 36.88 37.37 257,898 +0.47(+1.27%)
Mar 06, 2015 36.68 37.24 36.53 36.90 290,276 +0.02(+0.05%)
Mar 05, 2015 36.98 37.40 36.20 36.88 218,177 +0.00(+0.00%)
Mar 04, 2015 36.82 37.19 36.28 36.88 309,179 -0.31(-0.84%)
Mar 03, 2015 39.20 39.33 36.37 37.19 1,071,304 -2.85(-7.11%)
Mar 02, 2015 38.86 40.24 38.74 40.04 611,731 +1.46(+3.77%)
Feb 27, 2015 38.47 39.15 38.36 38.58 236,514 +0.05(+0.12%)
Feb 26, 2015 38.55 38.77 37.63 38.54 285,587 -0.19(-0.50%)
Feb 25, 2015 39.04 39.25 38.47 38.73 280,650 -0.46(-1.18%)
Feb 24, 2015 37.92 39.25 37.92 39.19 425,616 +1.17(+3.08%)
Feb 23, 2015 37.88 38.05 37.26 38.02 258,220 -0.10(-0.27%)
Feb 20, 2015 37.64 38.14 36.98 38.12 235,338 +0.51(+1.35%)
Feb 19, 2015 36.58 37.72 36.58 37.61 399,038 +0.97(+2.64%)
Feb 18, 2015 36.91 37.28 36.19 36.65 205,889 -0.38(-1.02%)
Feb 17, 2015 36.77 37.46 36.64 37.03 240,282 +0.40(+1.08%)
Feb 13, 2015 36.11 36.63 36.63 36.63 237,937 +0.51(+1.40%)
Feb 12, 2015 35.93 36.39 35.73 36.12 238,115 +0.49(+1.37%)
Feb 11, 2015 35.96 36.53 35.62 35.63 259,845 -0.33(-0.92%)
Feb 10, 2015 35.38 36.48 35.21 35.97 289,777 +0.86(+2.44%)
Feb 09, 2015 35.08 36.07 34.86 35.11 396,130 -0.26(-0.73%)
Feb 06, 2015 35.89 36.12 34.71 35.37 504,507 -0.29(-0.80%)
Feb 05, 2015 35.92 36.68 34.62 35.65 739,602 -0.35(-0.97%)
Feb 04, 2015 38.14 38.14 35.17 36.00 808,086 -1.29(-3.46%)
Feb 03, 2015 35.52 37.31 35.27 37.29 540,515 +1.60(+4.49%)
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.