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 (%)
Mar 29, 2018 32.05 32.05 32.05 0 +0.60(+1.91%)
Mar 28, 2018 31.55 32.00 31.00 31.45 320,451 +0.00(+0.00%)
Mar 27, 2018 32.95 33.40 31.15 31.45 371,029 -1.40(-4.26%)
Mar 26, 2018 33.65 33.75 32.15 32.85 274,947 -0.15(-0.45%)
Mar 23, 2018 34.05 34.30 33.00 33.00 175,972 -0.95(-2.80%)
Mar 22, 2018 35.40 35.65 33.85 33.95 172,386 -1.70(-4.77%)
Mar 21, 2018 35.05 36.20 34.85 35.65 118,818 +0.55(+1.57%)
Mar 20, 2018 34.60 35.30 34.60 35.10 126,580 +0.65(+1.89%)
Mar 19, 2018 35.35 35.40 34.00 34.45 185,013 -1.05(-2.96%)
Mar 16, 2018 35.30 36.05 34.85 35.50 500,690 +0.20(+0.57%)
Mar 15, 2018 34.50 35.35 34.30 35.30 223,630 +1.00(+2.92%)
Mar 14, 2018 34.90 34.95 34.08 34.30 380,220 -0.50(-1.44%)
Mar 13, 2018 35.00 35.40 32.50 34.80 341,659 +0.05(+0.14%)
Mar 12, 2018 35.35 35.40 34.30 34.75 305,391 -0.65(-1.84%)
Mar 09, 2018 34.00 35.50 33.80 35.40 266,447 +1.70(+5.04%)
Mar 08, 2018 32.75 33.75 32.35 33.70 266,912 +1.10(+3.37%)
Mar 07, 2018 32.30 33.00 32.00 32.60 213,602 +0.05(+0.15%)
Mar 06, 2018 32.75 32.95 32.35 32.55 172,110 -0.15(-0.46%)
Mar 05, 2018 33.00 33.20 32.20 32.70 207,980 -0.50(-1.51%)
Mar 02, 2018 32.80 33.30 32.35 33.20 202,281 +0.05(+0.15%)
Mar 01, 2018 33.05 33.70 32.55 33.15 352,128 +0.05(+0.15%)
Feb 28, 2018 33.05 33.60 32.60 33.10 376,571 +0.10(+0.30%)
Feb 27, 2018 34.00 34.45 32.80 33.00 309,333 -0.85(-2.51%)
Feb 26, 2018 33.30 34.05 32.80 33.85 183,101 +0.80(+2.42%)
Feb 23, 2018 33.55 33.72 32.57 33.05 250,795 -0.15(-0.45%)
Feb 22, 2018 32.90 33.80 32.50 33.20 329,621 +0.55(+1.68%)
Feb 21, 2018 32.40 33.80 32.40 32.65 344,188 +0.45(+1.40%)
Feb 20, 2018 33.35 33.35 32.15 32.20 304,773 -1.25(-3.74%)
Feb 16, 2018 33.45 33.45 33.45 0 +0.50(+1.52%)
Feb 15, 2018 33.90 34.67 32.55 32.95 196,094 -0.60(-1.79%)
Feb 14, 2018 32.65 33.60 32.60 33.55 487,217 +0.55(+1.67%)
Feb 13, 2018 32.20 33.55 32.05 33.00 344,958 +0.65(+2.01%)
Feb 12, 2018 32.75 33.00 31.80 32.35 289,934 -0.10(-0.31%)
Feb 09, 2018 33.35 33.75 31.75 32.45 492,498 -0.50(-1.52%)
Feb 08, 2018 35.35 32.90 32.95 439,147 -2.40(-6.79%)
Feb 07, 2018 34.00 35.50 33.75 35.35 369,188 +1.20(+3.51%)
Feb 06, 2018 33.25 34.70 32.95 34.15 581,626 -1.20(-3.39%)
Feb 05, 2018 36.25 36.80 34.80 35.35 243,086 -1.12(-3.08%)
Feb 02, 2018 37.20 37.55 36.22 36.47 452,178 -1.12(-2.99%)
Feb 01, 2018 35.20 37.65 33.30 37.60 710,190 +2.05(+5.77%)
Jan 31, 2018 38.15 38.50 34.83 35.55 462,265 -0.30(-0.84%)
Jan 30, 2018 36.70 37.05 35.75 35.85 344,048 -1.25(-3.37%)
Jan 29, 2018 38.50 38.80 37.10 37.10 316,227 -1.75(-4.50%)
Jan 26, 2018 38.30 39.15 38.10 38.85 195,827 +0.65(+1.70%)
Jan 25, 2018 38.35 38.55 37.35 38.20 251,711 +0.10(+0.26%)
Jan 24, 2018 39.00 39.30 37.55 38.10 167,444 -0.85(-2.18%)
Jan 23, 2018 39.15 39.45 37.92 38.95 204,621 +0.00(+0.00%)
Jan 22, 2018 38.05 39.70 38.05 38.95 405,371 +1.10(+2.91%)
Jan 19, 2018 37.10 38.25 37.00 37.85 232,824 +0.90(+2.44%)
Jan 18, 2018 36.45 37.10 36.20 36.95 288,394 +0.50(+1.37%)
Jan 17, 2018 36.25 36.45 35.80 36.45 314,961 +0.35(+0.97%)
Jan 16, 2018 37.30 37.50 35.90 36.10 127,740 -0.90(-2.43%)
Jan 12, 2018 37.00 37.00 37.00 0 -0.05(-0.13%)
Jan 11, 2018 36.25 37.85 36.05 37.05 594,365 +0.85(+2.35%)
Jan 10, 2018 36.20 600,945 -0.10(-0.28%)
Jan 09, 2018 36.60 36.72 35.75 36.30 575,747 -0.05(-0.14%)
Jan 08, 2018 36.10 36.55 35.80 36.35 637,810 +0.20(+0.55%)
Jan 05, 2018 36.75 37.35 35.85 36.15 204,008 -0.55(-1.50%)
Jan 04, 2018 36.75 37.60 36.25 36.70 250,127 +0.45(+1.24%)
Jan 03, 2018 37.10 37.15 36.00 36.25 356,385 -0.70(-1.89%)
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.