Skip to main content

Arcbest Corp (NQ: ARCB )

110.66 +2.81 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.72 42.05 40.69 41.19 277,441 -0.42(-1.02%)
Nov 27, 2020 41.25 41.91 39.15 41.61 105,011 -0.22(-0.52%)
Nov 25, 2020 41.77 41.99 41.29 41.83 251,437 -0.03(-0.07%)
Nov 24, 2020 39.18 42.05 38.82 41.86 348,663 +4.40(+11.76%)
Nov 23, 2020 38.62 39.31 36.70 37.45 124,136 +0.19(+0.50%)
Nov 20, 2020 37.53 38.00 37.06 37.27 149,478 -0.54(-1.43%)
Nov 19, 2020 37.66 37.95 36.42 37.81 158,176 +0.14(+0.37%)
Nov 18, 2020 38.27 39.01 37.51 37.67 165,790 -0.27(-0.70%)
Nov 17, 2020 37.59 38.02 36.41 37.93 140,818 +0.35(+0.94%)
Nov 16, 2020 37.28 38.28 36.74 37.58 146,091 +1.12(+3.07%)
Nov 13, 2020 35.02 36.55 35.02 36.46 143,169 +1.58(+4.54%)
Nov 12, 2020 35.12 35.18 34.05 34.88 124,711 -0.23(-0.64%)
Nov 11, 2020 36.90 37.02 34.36 35.10 133,872 -1.39(-3.82%)
Nov 10, 2020 35.16 36.80 34.56 36.50 322,376 +1.81(+5.23%)
Nov 09, 2020 34.07 36.03 33.46 34.68 224,828 +2.02(+6.18%)
Nov 06, 2020 35.20 35.36 32.31 32.66 266,991 -3.26(-9.06%)
Nov 05, 2020 33.67 36.07 33.60 35.92 350,660 +2.33(+6.95%)
Nov 04, 2020 33.77 33.89 32.07 33.58 219,231 +0.74(+2.24%)
Nov 03, 2020 32.66 34.18 29.96 32.85 312,747 +2.01(+6.52%)
Nov 02, 2020 30.44 30.85 29.54 30.84 122,665 +0.91(+3.05%)
Oct 30, 2020 29.55 30.27 29.05 29.93 157,257 +0.37(+1.26%)
Oct 29, 2020 29.15 29.66 28.46 29.55 125,313 +0.15(+0.50%)
Oct 28, 2020 30.07 30.44 29.30 29.41 127,113 -1.41(-4.58%)
Oct 27, 2020 32.14 32.62 30.82 30.82 116,071 -1.37(-4.26%)
Oct 26, 2020 32.31 32.50 31.67 32.19 111,529 -0.63(-1.91%)
Oct 23, 2020 33.07 33.56 32.41 32.82 94,232 -0.22(-0.65%)
Oct 22, 2020 32.28 33.14 31.91 33.03 138,961 +0.92(+2.87%)
Oct 21, 2020 32.62 33.03 31.82 32.11 122,647 -0.51(-1.56%)
Oct 20, 2020 32.36 32.98 32.32 32.62 77,146 +0.45(+1.40%)
Oct 19, 2020 33.14 33.14 32.03 32.17 114,996 -0.67(-2.03%)
Oct 16, 2020 34.36 34.52 32.66 32.84 136,861 -1.77(-5.10%)
Oct 15, 2020 33.39 34.79 33.39 34.60 83,428 +0.71(+2.08%)
Oct 14, 2020 33.97 34.21 33.34 33.90 142,190 +0.27(+0.82%)
Oct 13, 2020 34.20 34.60 32.97 33.62 188,603 -0.99(-2.86%)
Oct 12, 2020 34.74 34.93 34.18 34.61 92,077 +0.29(+0.86%)
Oct 09, 2020 35.10 35.45 34.26 34.32 167,660 -0.77(-2.21%)
Oct 08, 2020 34.02 35.31 33.73 35.09 203,158 +1.35(+4.01%)
Oct 07, 2020 33.24 34.27 32.86 33.74 287,129 +0.89(+2.72%)
Oct 06, 2020 33.16 33.39 31.78 32.85 292,856 +0.15(+0.45%)
Oct 05, 2020 31.48 32.82 31.48 32.70 149,775 +1.66(+5.34%)
Oct 02, 2020 29.87 31.33 28.76 31.04 128,702 +0.63(+2.06%)
Oct 01, 2020 30.43 30.57 28.86 30.42 317,278 -0.04(-0.13%)
Sep 30, 2020 31.66 31.99 30.20 30.46 247,671 -1.16(-3.66%)
Sep 29, 2020 30.98 32.27 30.59 31.61 405,651 +0.83(+2.71%)
Sep 28, 2020 29.92 31.23 29.88 30.78 202,887 +1.23(+4.15%)
Sep 25, 2020 29.56 30.69 29.33 29.55 191,830 -0.37(-1.25%)
Sep 24, 2020 29.47 31.33 29.26 29.93 445,669 +0.54(+1.84%)
Sep 23, 2020 28.58 30.41 28.58 29.39 288,249 +0.68(+2.36%)
Sep 22, 2020 28.81 29.08 28.42 28.71 172,781 -0.11(-0.37%)
Sep 21, 2020 29.67 29.68 27.97 28.82 233,894 -1.26(-4.17%)
Sep 18, 2020 30.99 31.06 29.88 30.07 585,790 -0.91(-2.94%)
Sep 17, 2020 31.00 31.69 30.89 30.99 160,963 -0.51(-1.62%)
Sep 16, 2020 31.86 32.57 31.29 31.50 171,706 -0.25(-0.77%)
Sep 15, 2020 31.37 31.88 30.99 31.74 107,497 +0.56(+1.79%)
Sep 14, 2020 32.11 32.25 31.01 31.18 218,366 -0.64(-2.00%)
Sep 11, 2020 32.49 32.75 31.71 31.82 179,388 -0.67(-2.05%)
Sep 10, 2020 32.85 33.08 32.40 32.49 153,716 -0.12(-0.36%)
Sep 09, 2020 31.70 32.73 31.56 32.60 188,125 +1.10(+3.49%)
Sep 08, 2020 32.02 32.23 31.43 31.51 175,405 -0.77(-2.40%)
Sep 04, 2020 33.05 33.16 31.65 32.28 159,399 -0.34(-1.05%)
Sep 03, 2020 33.77 33.77 32.43 32.62 174,074 -1.15(-3.40%)
Sep 02, 2020 33.96 34.02 32.92 33.77 149,047 -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.