Skip to main content

Arcbest Corp (NQ: ARCB )

137.80 +0.63 (+0.46%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.64 30.64 30.64 0 +0.57(+1.91%)
Mar 28, 2018 30.16 30.59 29.64 30.07 335,199 +0.00(+0.00%)
Mar 27, 2018 31.50 31.93 29.78 30.07 388,105 -1.34(-4.26%)
Mar 26, 2018 32.17 32.27 30.74 31.40 287,601 -0.14(-0.45%)
Mar 23, 2018 32.55 32.79 31.55 31.55 184,071 -0.91(-2.80%)
Mar 22, 2018 33.84 34.08 32.36 32.46 180,319 -1.63(-4.77%)
Mar 21, 2018 33.51 34.61 33.32 34.08 124,286 +0.53(+1.57%)
Mar 20, 2018 33.08 33.75 33.08 33.56 132,405 +0.62(+1.89%)
Mar 19, 2018 33.79 33.84 32.50 32.93 193,528 -1.00(-2.96%)
Mar 16, 2018 33.75 34.46 33.32 33.94 523,734 +0.19(+0.57%)
Mar 15, 2018 32.98 33.79 32.79 33.75 233,922 +0.96(+2.92%)
Mar 14, 2018 33.36 33.41 32.58 32.79 397,719 -0.48(-1.44%)
Mar 13, 2018 33.46 33.84 31.07 33.27 357,383 +0.05(+0.14%)
Mar 12, 2018 33.79 33.84 32.79 33.22 319,446 -0.62(-1.84%)
Mar 09, 2018 32.50 33.94 32.31 33.84 278,710 +1.63(+5.04%)
Mar 08, 2018 31.31 32.27 30.93 32.22 279,196 +1.05(+3.37%)
Mar 07, 2018 30.88 31.55 30.59 31.17 223,432 +0.05(+0.15%)
Mar 06, 2018 31.31 31.50 30.93 31.12 180,031 -0.14(-0.46%)
Mar 05, 2018 31.55 31.74 30.78 31.26 217,552 -0.48(-1.51%)
Mar 02, 2018 31.36 31.83 30.93 31.74 211,590 +0.05(+0.15%)
Mar 01, 2018 31.60 32.22 31.12 31.69 368,334 +0.05(+0.15%)
Feb 28, 2018 31.60 32.12 31.17 31.64 393,902 +0.10(+0.30%)
Feb 27, 2018 32.50 32.93 31.36 31.55 323,569 -0.81(-2.51%)
Feb 26, 2018 31.83 32.55 31.36 32.36 191,528 +0.76(+2.42%)
Feb 23, 2018 32.07 32.24 31.14 31.60 262,337 -0.14(-0.45%)
Feb 22, 2018 31.45 32.31 31.07 31.74 344,791 +0.53(+1.68%)
Feb 21, 2018 30.97 32.31 30.97 31.21 360,029 +0.43(+1.40%)
Feb 20, 2018 31.88 31.88 30.74 30.78 318,800 -1.20(-3.74%)
Feb 16, 2018 31.98 31.98 31.98 0 +0.48(+1.52%)
Feb 15, 2018 32.41 33.15 31.12 31.50 205,119 -0.57(-1.79%)
Feb 14, 2018 31.21 32.12 31.17 32.07 509,640 +0.53(+1.67%)
Feb 13, 2018 30.78 32.07 30.64 31.55 360,834 +0.62(+2.01%)
Feb 12, 2018 31.31 31.55 30.40 30.93 303,278 -0.10(-0.31%)
Feb 09, 2018 31.88 32.27 30.35 31.02 515,164 -0.48(-1.52%)
Feb 08, 2018 33.79 31.45 31.50 459,358 -2.22(-6.58%)
Feb 07, 2018 32.43 33.86 32.19 33.72 387,055 +1.14(+3.51%)
Feb 06, 2018 31.72 33.10 31.43 32.57 609,775 -1.14(-3.39%)
Feb 05, 2018 34.58 35.10 33.19 33.72 254,850 -1.07(-3.08%)
Feb 02, 2018 35.48 35.82 34.55 34.79 474,062 -1.07(-2.99%)
Feb 01, 2018 33.58 35.91 31.76 35.86 744,561 +1.96(+5.77%)
Jan 31, 2018 36.39 36.72 33.22 33.91 484,637 -0.29(-0.84%)
Jan 30, 2018 35.01 35.34 34.10 34.20 360,699 -1.19(-3.37%)
Jan 29, 2018 36.72 37.01 35.39 35.39 331,531 -1.67(-4.50%)
Jan 26, 2018 36.53 37.34 36.34 37.06 205,304 +0.62(+1.70%)
Jan 25, 2018 36.58 36.77 35.63 36.44 263,893 +0.10(+0.26%)
Jan 24, 2018 37.20 37.49 35.82 36.34 175,547 -0.81(-2.18%)
Jan 23, 2018 37.34 37.63 36.17 37.15 214,524 +0.00(+0.00%)
Jan 22, 2018 36.29 37.87 36.29 37.15 424,989 +1.05(+2.91%)
Jan 19, 2018 35.39 36.48 35.29 36.10 244,092 +0.86(+2.44%)
Jan 18, 2018 34.77 35.39 34.53 35.24 302,351 +0.48(+1.37%)
Jan 17, 2018 34.58 34.77 34.15 34.77 330,204 +0.33(+0.97%)
Jan 16, 2018 35.58 35.77 34.24 34.43 133,922 -0.86(-2.43%)
Jan 12, 2018 35.29 35.29 35.29 0 -0.05(-0.13%)
Jan 11, 2018 34.58 36.10 34.39 35.34 623,130 +0.81(+2.35%)
Jan 10, 2018 34.53 630,029 -0.10(-0.28%)
Jan 09, 2018 34.91 35.03 34.10 34.62 603,611 -0.05(-0.14%)
Jan 08, 2018 34.43 34.86 34.15 34.67 668,678 +0.19(+0.55%)
Jan 05, 2018 35.05 35.63 34.20 34.48 213,881 -0.52(-1.50%)
Jan 04, 2018 35.05 35.86 34.58 35.01 262,232 +0.43(+1.24%)
Jan 03, 2018 35.39 35.44 34.34 34.58 373,633 -0.67(-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.