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 (%)
Mar 31, 2016 20.56 20.95 19.89 20.08 544,401 -0.56(-2.70%)
Mar 30, 2016 21.31 22.05 20.42 20.64 394,478 -0.66(-3.10%)
Mar 29, 2016 20.54 21.38 20.28 21.30 264,540 +0.66(+3.20%)
Mar 28, 2016 21.44 21.98 20.26 20.64 185,445 -0.64(-3.02%)
Mar 24, 2016 21.00 21.28 21.28 21.28 163,929 +0.25(+1.19%)
Mar 23, 2016 21.49 21.66 21.02 21.03 297,343 -0.52(-2.42%)
Mar 22, 2016 21.78 22.15 21.39 21.55 131,822 -0.27(-1.24%)
Mar 21, 2016 21.68 22.25 21.61 21.82 222,931 +0.03(+0.13%)
Mar 18, 2016 21.36 22.12 20.63 21.80 542,435 +0.59(+2.76%)
Mar 17, 2016 20.47 21.30 20.20 21.21 322,220 +0.80(+3.92%)
Mar 16, 2016 20.16 20.54 19.93 20.41 236,472 +0.19(+0.92%)
Mar 15, 2016 20.79 20.79 20.08 20.22 247,918 -0.71(-3.38%)
Mar 14, 2016 20.82 21.06 20.20 20.93 264,757 -0.03(-0.13%)
Mar 11, 2016 20.36 21.00 20.36 20.96 254,141 +0.84(+4.16%)
Mar 10, 2016 20.00 20.35 19.71 20.12 309,187 +0.22(+1.12%)
Mar 09, 2016 19.94 20.20 19.40 19.90 257,322 +0.13(+0.66%)
Mar 08, 2016 20.84 21.00 19.71 19.77 326,286 -1.25(-5.93%)
Mar 07, 2016 20.64 21.24 20.29 21.02 438,335 +0.35(+1.71%)
Mar 04, 2016 20.57 20.99 20.48 20.66 337,698 +0.12(+0.59%)
Mar 03, 2016 20.04 20.64 19.75 20.54 369,392 +0.48(+2.41%)
Mar 02, 2016 19.69 20.22 19.61 20.06 500,865 +0.29(+1.46%)
Mar 01, 2016 18.33 19.79 18.24 19.77 472,775 +1.56(+8.58%)
Feb 29, 2016 18.60 18.74 18.12 18.21 243,620 -0.47(-2.49%)
Feb 26, 2016 18.23 19.02 18.21 18.67 222,706 +0.54(+2.98%)
Feb 25, 2016 18.34 18.60 17.68 18.13 196,388 -0.20(-1.07%)
Feb 24, 2016 18.31 18.37 17.72 18.33 214,943 -0.19(-1.00%)
Feb 23, 2016 19.05 19.22 18.49 18.51 269,245 -0.49(-2.59%)
Feb 22, 2016 18.76 19.10 18.68 19.01 382,569 +0.87(+4.82%)
Feb 19, 2016 18.37 18.47 17.58 18.13 200,546 -0.35(-1.91%)
Feb 18, 2016 18.34 18.53 18.00 18.48 337,988 +0.23(+1.27%)
Feb 17, 2016 18.61 19.08 18.09 18.25 321,084 -0.18(-0.96%)
Feb 16, 2016 18.20 19.15 17.41 18.43 430,668 +0.50(+2.80%)
Feb 12, 2016 17.46 17.93 17.93 17.93 292,493 +0.66(+3.83%)
Feb 11, 2016 17.41 17.59 16.80 17.27 269,731 -0.50(-2.83%)
Feb 10, 2016 18.12 18.52 17.75 17.77 340,385 -0.37(-2.05%)
Feb 09, 2016 17.10 18.17 16.76 18.14 346,100 +0.78(+4.50%)
Feb 08, 2016 16.72 17.39 16.53 17.36 491,371 +0.33(+1.91%)
Feb 05, 2016 16.98 17.43 16.57 17.03 387,825 -0.07(-0.43%)
Feb 04, 2016 16.48 18.31 16.48 17.11 726,493 +0.78(+4.76%)
Feb 03, 2016 17.52 17.99 15.98 16.33 1,152,705 -3.13(-16.09%)
Feb 02, 2016 19.08 19.57 18.74 19.46 463,656 +0.09(+0.48%)
Feb 01, 2016 18.76 19.47 18.42 19.37 291,190 +0.35(+1.85%)
Jan 29, 2016 18.01 19.04 18.01 19.02 279,891 +1.09(+6.10%)
Jan 28, 2016 18.47 18.47 17.52 17.92 221,222 -0.39(-2.12%)
Jan 27, 2016 18.75 19.05 16.76 18.31 247,678 -0.48(-2.56%)
Jan 26, 2016 17.14 18.96 17.06 18.79 291,766 +1.78(+10.45%)
Jan 25, 2016 17.48 19.27 16.97 17.01 297,257 -0.57(-3.26%)
Jan 22, 2016 17.36 18.56 17.26 17.59 324,150 +0.58(+3.43%)
Jan 21, 2016 16.51 17.66 16.42 17.01 275,973 +0.59(+3.61%)
Jan 20, 2016 15.95 17.01 15.27 16.41 352,895 +0.05(+0.28%)
Jan 19, 2016 16.91 16.91 16.03 16.37 293,063 -0.32(-1.94%)
Jan 15, 2016 16.08 16.69 16.69 16.69 277,144 +0.10(+0.61%)
Jan 14, 2016 16.41 17.08 16.04 16.59 466,962 +0.16(+0.96%)
Jan 13, 2016 17.22 17.52 16.36 16.43 372,142 -0.78(-4.52%)
Jan 12, 2016 17.49 17.94 16.79 17.21 245,493 -0.11(-0.64%)
Jan 11, 2016 17.28 17.48 16.99 17.32 249,264 +0.03(+0.16%)
Jan 08, 2016 17.83 18.00 17.21 17.29 612,163 -0.57(-3.16%)
Jan 07, 2016 18.45 18.94 17.76 17.86 587,585 -1.32(-6.86%)
Jan 06, 2016 19.22 19.33 18.93 19.17 388,426 -0.41(-2.08%)
Jan 05, 2016 19.42 19.60 18.89 19.58 217,317 +0.22(+1.15%)
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.