Skip to main content

Arcbest Corp (NQ: ARCB )

139.71 +2.54 (+1.85%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.74 42.08 40.71 41.21 277,284 -0.42(-1.02%)
Nov 27, 2020 41.27 41.94 39.17 41.63 104,951 -0.22(-0.52%)
Nov 25, 2020 41.79 42.02 41.32 41.85 251,294 -0.03(-0.07%)
Nov 24, 2020 39.20 42.08 38.84 41.88 348,465 +4.41(+11.76%)
Nov 23, 2020 38.64 39.33 36.72 37.47 124,065 +0.19(+0.50%)
Nov 20, 2020 37.55 38.02 37.08 37.29 149,393 -0.54(-1.43%)
Nov 19, 2020 37.68 37.98 36.44 37.83 158,086 +0.14(+0.37%)
Nov 18, 2020 38.29 39.03 37.53 37.69 165,696 -0.27(-0.70%)
Nov 17, 2020 37.61 38.04 36.43 37.96 140,739 +0.35(+0.94%)
Nov 16, 2020 37.30 38.30 36.76 37.60 146,009 +1.12(+3.07%)
Nov 13, 2020 35.04 36.57 35.04 36.48 143,088 +1.58(+4.54%)
Nov 12, 2020 35.14 35.20 34.07 34.90 124,640 -0.23(-0.64%)
Nov 11, 2020 36.92 37.04 34.38 35.12 133,796 -1.39(-3.81%)
Nov 10, 2020 35.18 36.82 34.58 36.52 322,193 +1.81(+5.23%)
Nov 09, 2020 34.09 36.05 33.48 34.70 224,701 +2.02(+6.18%)
Nov 06, 2020 35.22 35.38 32.33 32.68 266,840 -3.26(-9.06%)
Nov 05, 2020 33.69 36.10 33.62 35.94 350,461 +2.34(+6.95%)
Nov 04, 2020 33.79 33.91 32.09 33.60 219,107 +0.74(+2.24%)
Nov 03, 2020 32.68 34.20 29.97 32.87 312,570 +2.01(+6.52%)
Nov 02, 2020 30.45 30.87 29.56 30.86 122,595 +0.91(+3.05%)
Oct 30, 2020 29.57 30.29 29.07 29.94 157,168 +0.37(+1.26%)
Oct 29, 2020 29.17 29.68 28.47 29.57 125,242 +0.15(+0.50%)
Oct 28, 2020 30.09 30.45 29.32 29.42 127,041 -1.41(-4.58%)
Oct 27, 2020 32.16 32.64 30.84 30.84 116,005 -1.37(-4.26%)
Oct 26, 2020 32.33 32.51 31.69 32.21 111,466 -0.63(-1.91%)
Oct 23, 2020 33.09 33.58 32.43 32.84 94,178 -0.22(-0.65%)
Oct 22, 2020 32.30 33.16 31.93 33.05 138,882 +0.92(+2.87%)
Oct 21, 2020 32.64 33.04 31.84 32.13 122,578 -0.51(-1.56%)
Oct 20, 2020 32.38 32.99 32.34 32.64 77,102 +0.45(+1.40%)
Oct 19, 2020 33.16 33.16 32.05 32.19 114,930 -0.67(-2.03%)
Oct 16, 2020 34.38 34.54 32.68 32.86 136,783 -1.77(-5.10%)
Oct 15, 2020 33.41 34.81 33.41 34.62 83,381 +0.71(+2.08%)
Oct 14, 2020 33.99 34.23 33.36 33.92 142,110 +0.27(+0.82%)
Oct 13, 2020 34.22 34.62 32.98 33.64 188,496 -0.99(-2.86%)
Oct 12, 2020 34.76 34.95 34.20 34.63 92,025 +0.29(+0.86%)
Oct 09, 2020 35.12 35.47 34.28 34.34 167,565 -0.78(-2.21%)
Oct 08, 2020 34.03 35.33 33.75 35.11 203,043 +1.35(+4.01%)
Oct 07, 2020 33.26 34.29 32.88 33.76 286,966 +0.89(+2.72%)
Oct 06, 2020 33.18 33.41 31.80 32.87 292,690 +0.15(+0.45%)
Oct 05, 2020 31.49 32.84 31.49 32.72 149,690 +1.66(+5.34%)
Oct 02, 2020 29.88 31.35 28.78 31.06 128,629 +0.63(+2.06%)
Oct 01, 2020 30.44 30.59 28.87 30.43 317,098 -0.04(-0.13%)
Sep 30, 2020 31.68 32.00 30.22 30.47 247,531 -1.16(-3.66%)
Sep 29, 2020 30.99 32.29 30.61 31.63 405,422 +0.83(+2.71%)
Sep 28, 2020 29.93 31.24 29.89 30.80 202,772 +1.23(+4.15%)
Sep 25, 2020 29.58 30.71 29.34 29.57 191,721 -0.37(-1.25%)
Sep 24, 2020 29.48 31.35 29.27 29.94 445,416 +0.54(+1.84%)
Sep 23, 2020 28.60 30.42 28.60 29.40 288,085 +0.68(+2.36%)
Sep 22, 2020 28.82 29.10 28.43 28.73 172,683 -0.11(-0.37%)
Sep 21, 2020 29.69 29.70 27.99 28.83 233,761 -1.26(-4.17%)
Sep 18, 2020 31.00 31.08 29.89 30.09 585,458 -0.91(-2.94%)
Sep 17, 2020 31.01 31.71 30.91 31.00 160,872 -0.51(-1.62%)
Sep 16, 2020 31.88 32.59 31.31 31.51 171,609 -0.25(-0.77%)
Sep 15, 2020 31.39 31.90 31.00 31.76 107,436 +0.56(+1.79%)
Sep 14, 2020 32.13 32.27 31.02 31.20 218,242 -0.64(-2.00%)
Sep 11, 2020 32.50 32.77 31.73 31.84 179,286 -0.67(-2.05%)
Sep 10, 2020 32.87 33.10 32.42 32.50 153,628 -0.12(-0.36%)
Sep 09, 2020 31.72 32.75 31.58 32.62 188,018 +1.10(+3.49%)
Sep 08, 2020 32.04 32.25 31.44 31.52 175,306 -0.78(-2.40%)
Sep 04, 2020 33.07 33.18 31.67 32.30 159,309 -0.34(-1.05%)
Sep 03, 2020 33.79 33.79 32.45 32.64 173,976 -1.15(-3.40%)
Sep 02, 2020 33.98 34.03 32.94 33.79 148,962 -0.31(-0.92%)
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.