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 (%)
Nov 30, 2018 37.63 38.97 37.63 38.69 252,320 +0.89(+2.36%)
Nov 29, 2018 38.02 38.63 37.41 37.80 156,544 -0.52(-1.35%)
Nov 28, 2018 37.08 38.37 36.27 38.32 258,621 +1.32(+3.56%)
Nov 27, 2018 37.38 37.73 35.18 37.00 317,171 -0.77(-2.04%)
Nov 26, 2018 38.35 38.54 37.62 37.77 266,277 +0.08(+0.20%)
Nov 23, 2018 37.32 37.98 36.84 37.69 84,176 +0.02(+0.05%)
Nov 21, 2018 37.67 37.67 37.67 0 +1.00(+2.73%)
Nov 20, 2018 37.74 38.15 36.41 36.67 406,219 -1.47(-3.85%)
Nov 19, 2018 38.44 38.50 37.49 38.15 318,013 -0.43(-1.12%)
Nov 16, 2018 38.72 39.09 37.95 38.58 334,311 -0.61(-1.55%)
Nov 15, 2018 37.71 39.26 37.28 39.18 193,610 +1.35(+3.56%)
Nov 14, 2018 38.48 38.87 37.45 37.84 178,107 -0.25(-0.66%)
Nov 13, 2018 38.29 38.85 37.67 38.09 300,700 -0.21(-0.55%)
Nov 12, 2018 38.35 39.59 38.27 38.30 296,819 -0.05(-0.13%)
Nov 09, 2018 39.60 39.60 37.85 38.35 278,437 -1.45(-3.65%)
Nov 08, 2018 40.12 40.65 39.29 39.80 241,855 -0.63(-1.57%)
Nov 07, 2018 39.46 40.54 39.19 40.43 293,956 +0.99(+2.50%)
Nov 06, 2018 39.88 40.59 39.18 39.44 320,211 -0.16(-0.41%)
Nov 05, 2018 40.28 40.51 37.55 39.61 373,143 -0.27(-0.67%)
Nov 02, 2018 40.29 42.60 38.78 39.88 873,829 +4.48(+12.66%)
Nov 01, 2018 35.69 36.20 34.63 35.40 424,505 -0.21(-0.59%)
Oct 31, 2018 34.55 35.90 34.45 35.61 344,825 +1.26(+3.66%)
Oct 30, 2018 31.64 34.57 30.94 34.35 445,151 +0.73(+2.17%)
Oct 29, 2018 34.39 35.20 33.11 33.62 394,914 -0.27(-0.79%)
Oct 26, 2018 33.63 34.42 32.26 33.89 382,808 -0.81(-2.32%)
Oct 25, 2018 33.60 34.87 33.39 34.70 308,019 +1.34(+4.03%)
Oct 24, 2018 35.91 36.14 33.29 33.35 461,473 -2.47(-6.88%)
Oct 23, 2018 36.24 36.45 34.91 35.82 383,318 -1.29(-3.49%)
Oct 22, 2018 36.76 37.28 36.18 37.11 242,352 +0.35(+0.97%)
Oct 19, 2018 37.13 37.69 36.05 36.76 277,307 -0.25(-0.67%)
Oct 18, 2018 38.82 38.82 36.57 37.01 346,162 -2.01(-5.16%)
Oct 17, 2018 39.35 39.49 38.13 39.02 185,306 -0.37(-0.95%)
Oct 16, 2018 38.62 39.44 38.07 39.40 343,150 +1.41(+3.71%)
Oct 15, 2018 38.08 38.47 37.71 37.99 217,553 -0.12(-0.33%)
Oct 12, 2018 39.38 39.44 37.52 38.11 285,751 -0.08(-0.20%)
Oct 11, 2018 38.93 40.65 38.13 38.19 339,103 -0.86(-2.21%)
Oct 10, 2018 40.53 40.58 38.41 39.05 326,436 -1.54(-3.80%)
Oct 09, 2018 41.03 42.13 40.23 40.59 308,610 -0.36(-0.89%)
Oct 08, 2018 40.37 41.17 39.83 40.96 296,569 +0.50(+1.24%)
Oct 05, 2018 43.30 44.09 39.55 40.46 764,679 -5.28(-11.55%)
Oct 04, 2018 46.28 46.93 45.43 45.74 292,844 -0.49(-1.06%)
Oct 03, 2018 45.09 46.73 45.07 46.23 199,523 +1.46(+3.26%)
Oct 02, 2018 47.31 47.74 44.75 44.77 299,373 -2.59(-5.47%)
Oct 01, 2018 46.95 48.29 46.46 47.36 350,305 +0.79(+1.69%)
Sep 28, 2018 46.95 47.39 46.38 46.57 342,255 -0.53(-1.12%)
Sep 27, 2018 47.39 48.25 46.95 47.10 258,516 -0.29(-0.61%)
Sep 26, 2018 46.52 48.01 46.26 47.39 293,320 +0.96(+2.07%)
Sep 25, 2018 45.52 46.52 45.17 46.43 357,736 +1.01(+2.22%)
Sep 24, 2018 44.60 45.42 44.36 45.42 334,068 +0.77(+1.72%)
Sep 21, 2018 45.42 45.76 44.03 44.65 574,421 -0.53(-1.17%)
Sep 20, 2018 45.23 45.59 44.56 45.18 363,726 +0.38(+0.86%)
Sep 19, 2018 44.99 45.56 44.51 44.80 228,951 -0.29(-0.64%)
Sep 18, 2018 44.36 45.37 43.60 45.08 275,591 +0.82(+1.84%)
Sep 17, 2018 47.24 47.24 43.31 44.27 402,055 -2.97(-6.29%)
Sep 14, 2018 47.39 47.96 46.59 47.24 234,876 -0.24(-0.51%)
Sep 13, 2018 48.78 48.97 46.81 47.48 212,669 -1.06(-2.17%)
Sep 12, 2018 49.11 49.11 47.42 48.54 195,112 -0.29(-0.59%)
Sep 11, 2018 48.73 49.35 47.93 48.82 250,974 +0.10(+0.20%)
Sep 10, 2018 46.91 48.78 46.82 48.73 289,983 +2.11(+4.53%)
Sep 07, 2018 46.71 47.19 46.19 46.62 148,140 -0.19(-0.41%)
Sep 06, 2018 45.80 47.58 45.66 46.81 213,326 +1.15(+2.52%)
Sep 05, 2018 46.62 46.62 44.89 45.66 249,110 -0.96(-2.06%)
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.