Skip to main content

Arcbest Corp (NQ: ARCB )

142.50 +5.33 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 67.50 67.84 65.29 65.85 198,063 -2.04(-3.01%)
Aug 30, 2021 67.50 68.38 66.15 67.90 129,194 +1.02(+1.52%)
Aug 27, 2021 64.88 67.61 64.88 66.88 210,562 +2.29(+3.54%)
Aug 26, 2021 65.53 65.70 64.13 64.59 135,096 -1.06(-1.61%)
Aug 25, 2021 65.95 67.00 65.52 65.65 118,519 -0.57(-0.86%)
Aug 24, 2021 65.64 67.09 65.00 66.22 136,089 +0.66(+1.01%)
Aug 23, 2021 64.15 66.86 64.05 65.56 205,361 +1.92(+3.02%)
Aug 20, 2021 61.53 63.77 60.82 63.63 199,284 +2.07(+3.37%)
Aug 19, 2021 64.94 65.96 60.96 61.56 420,761 -4.35(-6.60%)
Aug 18, 2021 67.26 68.34 65.82 65.91 249,064 -1.56(-2.31%)
Aug 17, 2021 67.39 67.51 66.12 67.47 161,257 -0.49(-0.73%)
Aug 16, 2021 67.60 68.04 66.28 67.97 257,209 -0.16(-0.23%)
Aug 13, 2021 68.94 68.98 67.01 68.12 174,320 -0.86(-1.24%)
Aug 12, 2021 68.33 69.15 67.19 68.98 259,009 +0.65(+0.95%)
Aug 11, 2021 66.06 68.80 65.37 68.33 271,094 +2.62(+3.98%)
Aug 10, 2021 65.41 66.99 65.13 65.72 340,103 +0.21(+0.32%)
Aug 09, 2021 66.05 67.14 65.05 65.51 277,839 -1.21(-1.82%)
Aug 06, 2021 64.96 66.79 64.31 66.72 378,450 +2.54(+3.96%)
Aug 05, 2021 64.69 64.96 62.20 64.18 314,736 -0.11(-0.17%)
Aug 04, 2021 63.08 64.75 62.33 64.29 371,687 +0.77(+1.21%)
Aug 03, 2021 60.14 64.42 59.42 63.52 719,915 +4.13(+6.95%)
Aug 02, 2021 58.16 61.48 57.97 59.39 552,242 +1.12(+1.93%)
Jul 30, 2021 57.89 58.54 56.97 58.26 472,265 -0.27(-0.45%)
Jul 29, 2021 56.13 59.06 55.59 58.53 383,013 +3.19(+5.77%)
Jul 28, 2021 57.22 57.46 55.05 55.34 234,163 -1.28(-2.26%)
Jul 27, 2021 55.87 57.20 55.77 56.62 136,418 +0.04(+0.07%)
Jul 26, 2021 56.98 57.83 56.06 56.58 142,355 -0.29(-0.50%)
Jul 23, 2021 55.87 57.20 55.27 56.86 272,759 +1.38(+2.49%)
Jul 22, 2021 57.12 57.30 55.22 55.48 302,580 -1.56(-2.73%)
Jul 21, 2021 56.38 57.68 56.12 57.04 283,691 +1.36(+2.44%)
Jul 20, 2021 53.42 56.28 53.42 55.68 438,527 +2.73(+5.16%)
Jul 19, 2021 53.68 54.27 52.10 52.95 614,902 -3.38(-6.00%)
Jul 16, 2021 60.13 61.09 56.12 56.33 550,757 -3.67(-6.11%)
Jul 15, 2021 60.13 60.99 59.09 60.00 258,293 -0.60(-0.99%)
Jul 14, 2021 60.44 62.09 60.19 60.60 338,496 +0.48(+0.80%)
Jul 13, 2021 60.06 61.05 59.44 60.12 246,835 -0.05(-0.08%)
Jul 12, 2021 59.48 60.35 58.27 60.17 290,556 +0.59(+0.99%)
Jul 09, 2021 58.83 60.00 58.52 59.57 338,746 +2.07(+3.60%)
Jul 08, 2021 57.32 58.64 55.52 57.50 361,775 -1.27(-2.16%)
Jul 07, 2021 56.87 59.25 56.87 58.78 531,441 +1.67(+2.92%)
Jul 06, 2021 58.04 58.16 55.36 57.11 387,957 -0.57(-0.99%)
Jul 02, 2021 59.29 59.37 57.59 57.68 166,438 -1.63(-2.74%)
Jul 01, 2021 58.11 59.51 57.40 59.31 309,892 +1.95(+3.40%)
Jun 30, 2021 57.97 58.35 56.84 57.36 482,019 -0.47(-0.82%)
Jun 29, 2021 57.41 58.38 56.30 57.83 257,303 +0.87(+1.52%)
Jun 28, 2021 57.33 57.37 55.79 56.96 268,438 -0.34(-0.60%)
Jun 25, 2021 57.47 58.30 56.89 57.31 489,649 -0.16(-0.27%)
Jun 24, 2021 56.95 57.84 55.81 57.47 328,678 +1.09(+1.94%)
Jun 23, 2021 55.65 57.52 55.42 56.37 502,144 +0.59(+1.06%)
Jun 22, 2021 55.49 56.24 54.55 55.78 177,102 +0.69(+1.25%)
Jun 21, 2021 54.07 55.60 53.92 55.09 340,120 +1.72(+3.21%)
Jun 18, 2021 53.49 54.61 52.88 53.37 742,874 -1.35(-2.47%)
Jun 17, 2021 57.92 57.92 53.95 54.72 388,525 -2.94(-5.09%)
Jun 16, 2021 58.46 58.46 56.41 57.66 268,863 -0.77(-1.32%)
Jun 15, 2021 58.50 59.37 57.82 58.43 274,016 +0.28(+0.47%)
Jun 14, 2021 59.24 60.13 57.70 58.16 320,471 -1.08(-1.83%)
Jun 11, 2021 57.70 59.80 57.70 59.24 384,334 +1.54(+2.66%)
Jun 10, 2021 60.70 60.89 57.54 57.70 891,552 -2.44(-4.06%)
Jun 09, 2021 63.08 63.27 59.54 60.15 840,350 -2.94(-4.66%)
Jun 08, 2021 63.71 63.71 61.07 63.08 996,454 +0.99(+1.59%)
Jun 07, 2021 67.05 67.60 61.95 62.10 1,073,083 -6.73(-9.78%)
Jun 04, 2021 75.32 75.57 64.48 68.83 1,458,040 -6.94(-9.16%)
Jun 03, 2021 76.10 77.11 75.22 75.77 191,397 -1.43(-1.85%)
Jun 02, 2021 80.24 81.16 76.45 77.20 266,488 -2.89(-3.61%)
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.