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 (%)
May 28, 2021 77.88 77.88 74.91 76.73 196,149 -0.93(-1.19%)
May 27, 2021 77.06 79.19 76.83 77.65 407,001 +1.84(+2.43%)
May 26, 2021 76.18 77.30 74.43 75.81 200,212 +1.16(+1.56%)
May 25, 2021 76.22 77.03 74.12 74.65 272,039 -1.58(-2.07%)
May 24, 2021 76.76 77.44 75.71 76.22 165,668 -0.91(-1.18%)
May 21, 2021 76.79 78.25 76.43 77.13 431,787 +1.27(+1.68%)
May 20, 2021 76.94 77.62 75.24 75.86 278,660 -0.98(-1.27%)
May 19, 2021 78.15 78.80 75.92 76.83 410,341 -2.70(-3.40%)
May 18, 2021 81.98 82.64 79.53 79.53 196,901 -1.87(-2.30%)
May 17, 2021 82.87 83.04 80.99 81.41 180,365 -1.50(-1.81%)
May 14, 2021 83.62 85.28 81.88 82.91 234,596 +0.38(+0.47%)
May 13, 2021 78.98 84.57 78.80 82.52 342,910 +2.30(+2.86%)
May 12, 2021 85.69 85.99 79.61 80.22 317,462 -6.31(-7.29%)
May 11, 2021 86.56 87.53 82.78 86.53 272,826 -0.74(-0.85%)
May 10, 2021 90.29 92.53 87.27 87.27 389,272 -1.80(-2.02%)
May 07, 2021 84.48 90.14 83.14 89.07 357,587 +3.81(+4.47%)
May 06, 2021 83.71 85.49 81.27 85.26 254,488 +1.49(+1.77%)
May 05, 2021 80.37 85.08 80.18 83.78 416,341 +5.72(+7.33%)
May 04, 2021 72.94 78.71 72.89 78.05 305,463 +4.23(+5.74%)
May 03, 2021 72.21 74.83 71.89 73.82 282,852 +2.17(+3.02%)
Apr 30, 2021 70.80 72.62 70.80 71.65 173,338 +0.14(+0.19%)
Apr 29, 2021 72.28 72.62 70.83 71.51 138,527 +0.18(+0.25%)
Apr 28, 2021 71.57 73.17 70.63 71.34 118,234 +0.03(+0.04%)
Apr 27, 2021 69.84 71.74 69.84 71.31 158,743 +1.47(+2.10%)
Apr 26, 2021 72.42 72.99 69.49 69.84 175,335 -1.59(-2.22%)
Apr 23, 2021 69.28 71.84 69.28 71.43 191,108 +2.22(+3.20%)
Apr 22, 2021 69.51 70.65 68.73 69.21 116,369 -0.30(-0.43%)
Apr 21, 2021 69.00 70.16 67.89 69.51 159,509 +0.45(+0.66%)
Apr 20, 2021 72.22 73.05 67.62 69.05 250,309 -3.02(-4.19%)
Apr 19, 2021 72.69 73.28 69.72 72.08 232,633 -0.95(-1.29%)
Apr 16, 2021 74.00 75.05 72.34 73.02 94,437 -0.32(-0.43%)
Apr 15, 2021 73.86 74.47 71.92 73.34 118,401 +1.19(+1.65%)
Apr 14, 2021 72.84 73.66 71.95 72.14 83,517 -0.48(-0.66%)
Apr 13, 2021 73.46 73.46 71.15 72.63 102,252 -0.84(-1.14%)
Apr 12, 2021 72.14 73.82 71.63 73.46 117,409 +1.32(+1.83%)
Apr 09, 2021 71.60 72.46 70.98 72.14 163,488 +0.11(+0.15%)
Apr 08, 2021 70.41 72.38 69.43 72.04 232,126 +1.26(+1.78%)
Apr 07, 2021 70.41 72.50 70.41 70.78 188,489 -0.28(-0.39%)
Apr 06, 2021 72.63 73.82 70.98 71.05 156,848 -1.58(-2.17%)
Apr 05, 2021 72.43 73.15 71.38 72.63 209,266 +1.73(+2.44%)
Apr 01, 2021 69.40 71.66 69.40 70.89 120,128 +1.60(+2.30%)
Mar 31, 2021 69.07 70.16 68.15 69.30 293,555 -0.32(-0.45%)
Mar 30, 2021 66.46 70.44 66.46 69.61 193,797 +3.08(+4.63%)
Mar 29, 2021 68.95 69.91 66.25 66.53 260,658 -3.11(-4.47%)
Mar 26, 2021 67.95 70.05 67.31 69.64 240,053 +3.04(+4.57%)
Mar 25, 2021 64.01 67.15 63.59 66.60 207,145 +2.40(+3.74%)
Mar 24, 2021 65.65 66.83 64.04 64.20 122,514 -0.36(-0.56%)
Mar 23, 2021 67.62 67.88 63.54 64.56 274,762 -3.29(-4.85%)
Mar 22, 2021 69.45 69.63 67.00 67.85 170,628 -0.90(-1.30%)
Mar 19, 2021 68.70 69.18 67.38 68.75 534,535 -0.75(-1.08%)
Mar 18, 2021 70.50 71.20 68.95 69.50 204,131 -1.70(-2.39%)
Mar 17, 2021 68.72 71.48 67.67 71.20 193,375 +2.48(+3.61%)
Mar 16, 2021 71.27 71.27 68.47 68.72 326,948 -2.15(-3.03%)
Mar 15, 2021 72.58 72.58 69.45 70.86 255,973 -1.91(-2.63%)
Mar 12, 2021 72.70 73.37 70.95 72.78 190,600 +0.27(+0.37%)
Mar 11, 2021 71.79 73.37 69.81 72.51 335,257 +1.45(+2.04%)
Mar 10, 2021 73.33 73.85 70.02 71.06 514,240 -1.57(-2.16%)
Mar 09, 2021 72.12 73.75 68.58 72.63 634,737 +4.63(+6.81%)
Mar 08, 2021 66.35 69.55 65.44 68.00 483,219 +2.62(+4.01%)
Mar 05, 2021 63.78 65.81 62.37 65.38 328,296 +1.84(+2.90%)
Mar 04, 2021 66.65 67.57 62.80 63.54 334,058 -3.04(-4.57%)
Mar 03, 2021 63.64 67.95 63.47 66.58 414,112 +3.42(+5.41%)
Mar 02, 2021 62.85 64.76 61.89 63.16 476,742 +1.39(+2.25%)
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.