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 (%)
Oct 29, 2021 90.26 90.70 86.09 88.62 530,378 -2.79(-3.05%)
Oct 28, 2021 86.85 92.74 86.57 91.41 738,175 +5.63(+6.57%)
Oct 27, 2021 88.11 88.19 85.74 85.78 246,300 -2.37(-2.69%)
Oct 26, 2021 89.25 88.15 378,568 -0.45(-0.51%)
Oct 25, 2021 87.84 89.21 87.30 88.60 328,207 +1.40(+1.61%)
Oct 22, 2021 87.29 89.43 86.15 87.20 476,471 +0.43(+0.50%)
Oct 21, 2021 84.00 87.39 83.17 86.77 345,341 +2.59(+3.08%)
Oct 20, 2021 83.89 84.81 82.93 84.17 231,311 +0.29(+0.34%)
Oct 19, 2021 85.60 85.85 82.47 83.89 340,510 -0.63(-0.75%)
Oct 18, 2021 84.11 86.16 83.87 84.52 367,189 +0.23(+0.27%)
Oct 15, 2021 84.31 85.03 82.99 84.29 326,125 +1.98(+2.41%)
Oct 14, 2021 81.94 83.75 81.24 82.31 311,891 +1.30(+1.61%)
Oct 13, 2021 85.38 85.38 80.70 81.01 450,069 -4.49(-5.25%)
Oct 12, 2021 87.49 87.68 85.07 85.49 357,739 -1.99(-2.28%)
Oct 11, 2021 87.00 88.25 85.74 87.49 188,623 +1.09(+1.27%)
Oct 08, 2021 87.59 88.23 85.61 86.39 254,401 -1.02(-1.16%)
Oct 07, 2021 89.87 90.08 85.39 87.41 524,189 -0.66(-0.75%)
Oct 06, 2021 86.00 88.25 84.69 88.07 379,578 +1.72(+1.99%)
Oct 05, 2021 83.34 86.80 82.19 86.35 498,905 +2.97(+3.56%)
Oct 04, 2021 83.84 84.52 82.01 83.38 330,008 -0.39(-0.47%)
Oct 01, 2021 80.91 84.41 79.18 83.78 729,171 +3.13(+3.88%)
Sep 30, 2021 78.41 82.27 78.39 80.65 700,915 +4.92(+6.50%)
Sep 29, 2021 76.92 77.95 73.48 75.73 202,341 -0.90(-1.17%)
Sep 28, 2021 77.73 78.30 75.87 76.63 257,921 -1.50(-1.92%)
Sep 27, 2021 75.84 79.36 75.63 78.13 322,142 +2.71(+3.60%)
Sep 24, 2021 74.81 76.54 74.30 75.41 149,441 +0.33(+0.43%)
Sep 23, 2021 74.77 75.81 74.03 75.09 318,987 +1.02(+1.37%)
Sep 22, 2021 76.54 76.99 72.93 74.07 382,983 -2.09(-2.75%)
Sep 21, 2021 74.47 76.64 72.88 76.16 367,671 +3.28(+4.51%)
Sep 20, 2021 70.15 73.21 68.18 72.88 410,956 +0.02(+0.03%)
Sep 17, 2021 72.34 74.36 72.33 72.86 720,425 +0.62(+0.86%)
Sep 16, 2021 70.70 72.38 70.02 72.24 418,025 +1.61(+2.28%)
Sep 15, 2021 66.99 71.48 66.68 70.63 385,503 +3.64(+5.43%)
Sep 14, 2021 68.38 68.70 66.08 66.99 194,833 -1.18(-1.74%)
Sep 13, 2021 67.55 68.94 66.82 68.17 280,132 +1.48(+2.22%)
Sep 10, 2021 66.08 67.18 65.73 66.69 215,592 +1.48(+2.27%)
Sep 09, 2021 65.26 66.09 64.65 65.21 226,495 -0.55(-0.84%)
Sep 08, 2021 68.53 68.53 65.57 65.77 257,467 -2.76(-4.03%)
Sep 07, 2021 68.81 69.86 68.21 68.53 139,151 -0.13(-0.19%)
Sep 03, 2021 68.88 69.08 67.77 68.66 154,860 -0.28(-0.40%)
Sep 02, 2021 68.27 69.94 67.68 68.93 188,366 +0.97(+1.42%)
Sep 01, 2021 66.32 69.09 64.64 67.97 453,135 +2.15(+3.27%)
Aug 31, 2021 67.46 67.80 65.25 65.82 198,175 -2.04(-3.01%)
Aug 30, 2021 67.46 68.34 66.11 67.86 129,268 +1.02(+1.52%)
Aug 27, 2021 64.84 67.57 64.84 66.84 210,681 +2.29(+3.54%)
Aug 26, 2021 65.49 65.66 64.09 64.55 135,172 -1.06(-1.61%)
Aug 25, 2021 65.91 66.97 65.48 65.61 118,586 -0.57(-0.86%)
Aug 24, 2021 65.60 67.05 64.96 66.18 136,166 +0.66(+1.01%)
Aug 23, 2021 64.11 66.82 64.01 65.52 205,477 +1.92(+3.02%)
Aug 20, 2021 61.50 63.74 60.79 63.60 199,397 +2.07(+3.37%)
Aug 19, 2021 64.90 65.92 60.92 61.53 420,999 -4.35(-6.60%)
Aug 18, 2021 67.23 68.30 65.79 65.88 249,205 -1.56(-2.31%)
Aug 17, 2021 67.35 67.47 66.08 67.43 161,349 -0.49(-0.73%)
Aug 16, 2021 67.56 68.01 66.24 67.93 257,354 -0.16(-0.23%)
Aug 13, 2021 68.90 68.94 66.97 68.08 174,419 -0.86(-1.24%)
Aug 12, 2021 68.29 69.11 67.15 68.94 259,156 +0.65(+0.95%)
Aug 11, 2021 66.02 68.77 65.33 68.29 271,248 +2.61(+3.98%)
Aug 10, 2021 65.37 66.95 65.10 65.68 340,296 +0.21(+0.32%)
Aug 09, 2021 66.01 67.11 65.02 65.47 277,996 -1.21(-1.82%)
Aug 06, 2021 64.92 66.75 64.27 66.68 378,664 +2.54(+3.96%)
Aug 05, 2021 64.65 64.92 62.16 64.14 314,915 -0.11(-0.17%)
Aug 04, 2021 63.05 64.71 62.30 64.25 371,897 +0.77(+1.21%)
Aug 03, 2021 60.10 64.39 59.38 63.48 720,323 +4.13(+6.95%)
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.