Skip to main content

Arcbest Corp (NQ: ARCB )

109.85 -5.98 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.57 31.19 30.52 31.00 218,096 +0.48(+1.56%)
Oct 30, 2017 31.52 32.05 30.14 30.52 164,484 -1.24(-3.89%)
Oct 27, 2017 31.24 31.76 30.76 31.76 173,548 +0.48(+1.52%)
Oct 26, 2017 30.52 31.76 30.52 31.28 213,049 +0.95(+3.13%)
Oct 25, 2017 30.62 30.62 29.91 30.33 107,694 -0.29(-0.93%)
Oct 24, 2017 30.43 31.14 30.43 30.62 111,717 +0.24(+0.78%)
Oct 23, 2017 30.86 31.33 30.24 30.38 147,373 -0.48(-1.54%)
Oct 20, 2017 30.48 31.14 29.77 30.86 236,421 +0.67(+2.20%)
Oct 19, 2017 28.43 30.29 28.10 30.19 216,420 +1.43(+4.96%)
Oct 18, 2017 28.86 29.12 28.62 28.77 253,210 +0.24(+0.83%)
Oct 17, 2017 29.29 29.38 28.48 28.53 166,429 -0.81(-2.76%)
Oct 16, 2017 28.48 29.55 28.05 29.34 438,317 -0.57(-1.91%)
Oct 13, 2017 31.48 31.48 29.81 29.91 229,502 -1.33(-4.26%)
Oct 12, 2017 30.90 31.48 30.71 31.24 244,631 +0.38(+1.23%)
Oct 11, 2017 30.38 31.09 30.33 30.86 180,314 +0.29(+0.93%)
Oct 10, 2017 30.71 30.95 30.48 30.57 278,700 +0.24(+0.78%)
Oct 09, 2017 30.95 31.38 30.00 30.33 330,235 -0.90(-2.89%)
Oct 06, 2017 31.24 31.43 30.14 31.24 315,737 -0.05(-0.15%)
Oct 05, 2017 32.09 32.09 31.19 31.28 299,806 -0.76(-2.37%)
Oct 04, 2017 32.19 32.33 31.62 32.05 456,992 -0.19(-0.59%)
Oct 03, 2017 32.47 32.57 31.72 32.24 271,576 -0.14(-0.44%)
Oct 02, 2017 32.09 32.57 31.95 32.38 371,000 +0.57(+1.79%)
Sep 29, 2017 31.43 32.19 31.43 31.81 391,681 +0.48(+1.52%)
Sep 28, 2017 31.09 31.71 30.19 31.33 211,082 +0.00(+0.00%)
Sep 27, 2017 29.67 31.43 29.62 31.33 368,524 +1.81(+6.12%)
Sep 26, 2017 29.15 29.67 28.96 29.53 136,050 +0.33(+1.14%)
Sep 25, 2017 29.15 29.43 28.72 29.19 166,144 +0.00(+0.00%)
Sep 22, 2017 28.72 29.43 28.53 29.19 173,237 +0.52(+1.82%)
Sep 21, 2017 28.34 28.91 28.24 28.67 295,827 +0.38(+1.34%)
Sep 20, 2017 27.77 28.34 27.77 28.29 208,873 +0.38(+1.36%)
Sep 19, 2017 27.67 27.96 27.48 27.91 173,089 +0.38(+1.38%)
Sep 18, 2017 27.10 27.62 27.10 27.53 169,319 +0.52(+1.94%)
Sep 15, 2017 26.82 27.08 26.53 27.01 518,967 +0.24(+0.89%)
Sep 14, 2017 27.72 27.72 26.77 26.77 187,059 -0.95(-3.43%)
Sep 13, 2017 28.19 28.24 27.48 27.72 193,319 -0.48(-1.69%)
Sep 12, 2017 28.62 28.05 28.19 147,614 +0.05(+0.17%)
Sep 11, 2017 29.00 29.19 28.00 28.15 175,537 -0.43(-1.50%)
Sep 08, 2017 28.43 29.00 28.34 28.57 182,285 +0.19(+0.67%)
Sep 07, 2017 28.34 28.72 27.96 28.38 285,244 -0.05(-0.17%)
Sep 06, 2017 28.53 28.67 28.05 28.43 418,293 +0.00(+0.00%)
Sep 05, 2017 28.57 29.10 28.15 28.43 386,687 -0.14(-0.50%)
Sep 01, 2017 28.43 28.77 27.86 28.57 154,609 +0.33(+1.18%)
Aug 31, 2017 28.48 28.48 27.77 28.24 408,835 -0.10(-0.34%)
Aug 30, 2017 26.67 28.53 26.63 28.34 550,701 +1.76(+6.62%)
Aug 29, 2017 25.44 26.77 24.59 26.58 217,432 +0.86(+3.33%)
Aug 28, 2017 24.72 25.77 24.72 25.72 209,999 +1.05(+4.24%)
Aug 25, 2017 24.20 25.10 24.11 24.68 221,126 +0.67(+2.77%)
Aug 24, 2017 24.44 24.56 23.87 24.01 151,324 -0.29(-1.17%)
Aug 23, 2017 24.11 24.51 23.94 24.30 234,254 +0.00(+0.00%)
Aug 22, 2017 24.11 24.41 23.92 24.30 182,802 +0.43(+1.79%)
Aug 21, 2017 24.63 24.72 23.80 23.87 294,778 -0.86(-3.46%)
Aug 18, 2017 24.20 24.82 24.11 24.72 170,086 +0.29(+1.17%)
Aug 17, 2017 24.72 25.10 24.30 24.44 210,133 -0.43(-1.72%)
Aug 16, 2017 24.82 25.29 24.72 24.87 264,285 +0.14(+0.58%)
Aug 15, 2017 25.67 25.67 24.58 24.72 314,769 -0.95(-3.70%)
Aug 14, 2017 25.20 26.01 25.20 25.67 295,461 +0.62(+2.47%)
Aug 11, 2017 24.72 25.25 24.44 25.06 241,539 +0.43(+1.74%)
Aug 10, 2017 24.91 25.06 24.49 24.63 240,297 -0.43(-1.71%)
Aug 09, 2017 24.77 25.25 24.44 25.06 250,559 +0.24(+0.96%)
Aug 08, 2017 25.29 25.47 24.82 24.82 207,383 -0.57(-2.25%)
Aug 07, 2017 25.01 25.72 24.68 25.39 273,851 +0.33(+1.33%)
Aug 04, 2017 23.82 25.18 23.82 25.06 469,334 +1.41(+5.95%)
Aug 03, 2017 24.17 24.19 23.55 23.65 257,823 -0.47(-1.96%)
Aug 02, 2017 25.12 25.21 24.05 24.12 284,567 -1.00(-3.96%)
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.