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 (%)
Dec 31, 2020 41.96 41.96 41.96 102,526 +0.04(+0.09%)
Dec 30, 2020 41.95 42.35 41.74 41.92 102,526 -0.12(-0.28%)
Dec 29, 2020 42.56 42.57 41.70 42.04 91,075 -0.52(-1.22%)
Dec 28, 2020 43.14 43.55 42.47 42.56 122,499 -0.01(-0.02%)
Dec 24, 2020 42.90 42.92 42.34 42.57 44,645 -0.28(-0.64%)
Dec 23, 2020 42.27 43.07 42.14 42.84 116,679 +0.89(+2.13%)
Dec 22, 2020 42.42 42.81 41.72 41.95 96,204 -0.38(-0.91%)
Dec 21, 2020 41.38 42.85 41.38 42.33 256,625 -0.24(-0.55%)
Dec 18, 2020 41.97 42.82 41.60 42.57 431,502 +0.71(+1.69%)
Dec 17, 2020 41.28 41.95 40.54 41.86 128,281 +0.66(+1.60%)
Dec 16, 2020 41.65 41.80 41.01 41.20 188,545 -0.56(-1.34%)
Dec 15, 2020 41.41 42.08 40.53 41.76 294,015 +0.59(+1.43%)
Dec 14, 2020 44.48 45.07 41.17 41.17 300,769 -2.78(-6.33%)
Dec 11, 2020 43.26 44.07 43.07 43.95 124,376 +0.29(+0.68%)
Dec 10, 2020 45.05 45.48 43.04 43.66 253,940 +0.16(+0.36%)
Dec 09, 2020 44.49 44.79 42.77 43.50 155,194 -0.50(-1.14%)
Dec 08, 2020 43.83 44.61 43.40 44.00 178,444 -0.01(-0.02%)
Dec 07, 2020 44.20 44.38 43.77 44.01 135,362 -0.23(-0.51%)
Dec 04, 2020 43.05 44.35 42.69 44.24 125,291 +1.38(+3.21%)
Dec 03, 2020 42.45 43.30 41.96 42.86 348,906 +0.59(+1.40%)
Dec 02, 2020 41.89 42.47 41.38 42.27 209,697 +0.07(+0.16%)
Dec 01, 2020 41.50 42.50 41.36 42.20 262,722 +0.99(+2.41%)
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%)
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.