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 (%)
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%)
Sep 01, 2020 33.00 34.13 32.75 34.08 205,980 +0.92(+2.78%)
Aug 31, 2020 33.95 33.95 33.05 33.16 211,405 -0.66(-1.94%)
Aug 28, 2020 34.32 34.32 33.41 33.82 208,759 -0.31(-0.92%)
Aug 27, 2020 33.62 34.24 33.12 34.13 196,199 +1.49(+4.57%)
Aug 26, 2020 32.77 32.79 32.52 32.64 90,057 -0.21(-0.63%)
Aug 25, 2020 32.89 33.00 32.66 32.85 149,450 +0.07(+0.21%)
Aug 24, 2020 31.87 32.83 31.71 32.78 179,554 +1.27(+4.05%)
Aug 21, 2020 31.50 31.78 31.37 31.51 123,297 -0.01(-0.03%)
Aug 20, 2020 31.20 31.78 30.98 31.52 143,696 -0.04(-0.12%)
Aug 19, 2020 31.18 32.18 31.18 31.55 147,312 +0.48(+1.55%)
Aug 18, 2020 31.28 31.62 30.84 31.07 142,979 -0.40(-1.28%)
Aug 17, 2020 31.62 31.90 31.14 31.48 118,776 +0.00(+0.00%)
Aug 14, 2020 31.36 31.67 31.15 31.48 119,014 -0.11(-0.34%)
Aug 13, 2020 31.63 31.77 31.16 31.58 139,973 -0.39(-1.23%)
Aug 12, 2020 32.65 33.20 31.81 31.98 262,141 -0.39(-1.21%)
Aug 11, 2020 31.77 32.50 31.77 32.37 216,035 +0.67(+2.10%)
Aug 10, 2020 31.00 31.80 30.82 31.70 165,420 +0.93(+3.03%)
Aug 07, 2020 29.27 30.78 29.19 30.77 150,221 +1.30(+4.43%)
Aug 06, 2020 30.41 30.45 29.25 29.47 276,506 -0.86(-2.85%)
Aug 05, 2020 30.95 31.13 28.94 30.33 252,952 -0.31(-1.02%)
Aug 04, 2020 30.44 31.15 30.24 30.64 223,578 +0.03(+0.10%)
Aug 03, 2020 29.86 30.65 29.65 30.61 198,924 +0.89(+2.99%)
Jul 31, 2020 30.33 30.47 29.08 29.72 229,135 -0.50(-1.65%)
Jul 30, 2020 30.39 31.08 29.98 30.22 184,188 -0.10(-0.32%)
Jul 29, 2020 31.82 32.03 29.62 30.32 382,628 -1.09(-3.46%)
Jul 28, 2020 31.97 32.79 31.34 31.40 354,364 -0.32(-1.02%)
Jul 27, 2020 29.86 31.93 29.81 31.73 501,820 +1.82(+6.08%)
Jul 24, 2020 29.93 30.33 29.75 29.91 118,708 -0.03(-0.10%)
Jul 23, 2020 29.87 30.22 29.62 29.94 173,211 -0.08(-0.26%)
Jul 22, 2020 30.52 30.76 29.96 30.02 122,475 -0.78(-2.54%)
Jul 21, 2020 29.82 31.03 29.82 30.80 302,643 +1.32(+4.48%)
Jul 20, 2020 30.12 30.15 29.29 29.48 198,059 -0.81(-2.68%)
Jul 17, 2020 29.76 30.56 29.76 30.29 304,184 +0.61(+2.04%)
Jul 16, 2020 28.59 29.75 28.20 29.68 177,311 +0.90(+3.13%)
Jul 15, 2020 27.94 28.85 27.44 28.78 329,034 +1.22(+4.44%)
Jul 14, 2020 26.46 27.59 26.46 27.56 133,195 +1.09(+4.10%)
Jul 13, 2020 27.60 27.60 26.43 26.48 195,049 -0.73(-2.70%)
Jul 10, 2020 26.22 27.41 26.20 27.21 177,091 +1.12(+4.27%)
Jul 09, 2020 27.21 27.48 25.96 26.09 169,201 -1.32(-4.82%)
Jul 08, 2020 27.24 27.52 27.01 27.41 187,067 -0.05(-0.18%)
Jul 07, 2020 26.11 27.91 25.53 27.46 370,886 +2.19(+8.67%)
Jul 06, 2020 25.66 26.00 25.18 25.27 292,907 +0.18(+0.70%)
Jul 02, 2020 25.58 25.71 24.98 25.10 155,006 +0.07(+0.27%)
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.