Skip to main content

Arcbest Corp (NQ: ARCB )

135.18 -1.82 (-1.33%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.77 24.03 23.45 23.80 339,864 +0.40(+1.70%)
Sep 29, 2015 23.21 23.44 22.90 23.40 460,891 +0.18(+0.80%)
Sep 28, 2015 23.35 23.53 23.06 23.21 329,661 -0.31(-1.33%)
Sep 25, 2015 23.94 24.02 23.45 23.53 412,729 -0.06(-0.27%)
Sep 24, 2015 24.08 24.24 23.24 23.59 385,186 -0.79(-3.26%)
Sep 23, 2015 24.78 24.92 24.24 24.39 228,546 -0.29(-1.16%)
Sep 22, 2015 25.27 25.37 24.53 24.67 234,493 -0.99(-3.85%)
Sep 21, 2015 26.04 26.19 25.49 25.66 206,238 -0.13(-0.50%)
Sep 18, 2015 26.55 26.69 25.67 25.79 317,229 -1.25(-4.61%)
Sep 17, 2015 26.96 27.44 26.74 27.04 217,561 -0.02(-0.07%)
Sep 16, 2015 26.93 27.08 26.46 27.06 204,247 +0.27(+1.00%)
Sep 15, 2015 25.97 26.82 25.88 26.79 210,766 +0.85(+3.28%)
Sep 14, 2015 26.52 26.64 25.59 25.94 263,928 -0.59(-2.23%)
Sep 11, 2015 27.70 28.01 26.43 26.53 251,247 -0.68(-2.51%)
Sep 10, 2015 26.99 27.37 26.57 27.21 298,002 +0.43(+1.62%)
Sep 09, 2015 27.42 27.50 26.53 26.78 186,511 -0.34(-1.26%)
Sep 08, 2015 26.76 27.24 26.54 27.12 152,500 +0.82(+3.13%)
Sep 04, 2015 25.83 26.30 26.30 26.30 217,129 +0.06(+0.25%)
Sep 03, 2015 25.79 26.41 25.79 26.23 182,450 +0.48(+1.86%)
Sep 02, 2015 25.98 26.09 25.51 25.75 332,864 +0.26(+1.01%)
Sep 01, 2015 26.03 26.83 25.35 25.50 277,489 -1.17(-4.40%)
Aug 31, 2015 26.55 27.19 26.55 26.67 216,331 -0.15(-0.55%)
Aug 28, 2015 26.59 27.18 26.44 26.82 226,106 +0.05(+0.17%)
Aug 27, 2015 26.18 26.96 25.99 26.77 301,807 +0.78(+2.98%)
Aug 26, 2015 25.49 26.76 25.12 25.99 368,182 +1.06(+4.26%)
Aug 25, 2015 27.12 27.12 24.84 24.93 478,829 -1.24(-4.73%)
Aug 24, 2015 25.61 27.79 25.41 26.17 599,866 -1.04(-3.83%)
Aug 21, 2015 27.32 27.94 27.05 27.21 348,282 -0.87(-3.09%)
Aug 20, 2015 28.57 29.70 28.03 28.08 265,745 -0.85(-2.94%)
Aug 19, 2015 29.71 29.80 28.88 28.93 292,361 -0.88(-2.94%)
Aug 18, 2015 30.01 30.20 29.78 29.81 204,394 -0.37(-1.22%)
Aug 17, 2015 30.11 30.48 29.72 30.18 211,093 +0.06(+0.21%)
Aug 14, 2015 29.60 30.25 29.57 30.11 334,975 +0.33(+1.12%)
Aug 13, 2015 30.18 31.49 29.74 29.78 362,802 -0.49(-1.62%)
Aug 12, 2015 30.45 30.58 29.60 30.27 260,213 -0.45(-1.47%)
Aug 11, 2015 30.74 31.25 30.53 30.72 229,287 -0.24(-0.78%)
Aug 10, 2015 30.35 31.09 30.20 30.96 255,525 +0.70(+2.32%)
Aug 07, 2015 30.92 31.26 30.01 30.26 329,412 -0.91(-2.93%)
Aug 06, 2015 31.35 31.66 30.83 31.17 387,530 -0.03(-0.09%)
Aug 05, 2015 31.46 32.23 31.17 31.20 465,490 +0.06(+0.21%)
Aug 04, 2015 31.41 32.18 30.80 31.14 388,501 -0.40(-1.26%)
Aug 03, 2015 31.34 32.08 30.25 31.53 813,737 +1.07(+3.51%)
Jul 31, 2015 30.16 30.96 29.91 30.46 425,275 +0.58(+1.94%)
Jul 30, 2015 29.36 29.89 28.04 29.88 175,821 +0.30(+1.03%)
Jul 29, 2015 28.17 29.82 28.17 29.58 525,983 +1.29(+4.56%)
Jul 28, 2015 27.42 28.34 27.13 28.29 182,857 +1.07(+3.93%)
Jul 27, 2015 27.28 27.41 27.09 27.22 231,229 -0.36(-1.30%)
Jul 24, 2015 28.07 28.10 27.44 27.58 241,574 -0.49(-1.74%)
Jul 23, 2015 28.68 28.78 27.79 28.07 317,942 -0.50(-1.74%)
Jul 22, 2015 28.81 28.98 28.30 28.57 202,419 -0.48(-1.65%)
Jul 21, 2015 27.99 29.12 27.99 29.05 476,597 +0.94(+3.35%)
Jul 20, 2015 28.44 28.44 27.89 28.10 273,856 -0.18(-0.62%)
Jul 17, 2015 28.18 28.71 28.12 28.28 277,225 -0.01(-0.03%)
Jul 16, 2015 28.75 28.78 28.22 28.29 388,582 -0.22(-0.78%)
Jul 15, 2015 28.95 29.14 28.43 28.51 214,868 -0.44(-1.53%)
Jul 14, 2015 29.47 29.67 28.86 28.95 253,763 -0.66(-2.24%)
Jul 13, 2015 29.58 29.93 29.30 29.62 252,713 +0.36(+1.23%)
Jul 10, 2015 29.22 29.69 28.92 29.26 471,010 +0.48(+1.67%)
Jul 09, 2015 28.72 29.40 28.26 28.78 430,823 +0.38(+1.33%)
Jul 08, 2015 28.81 29.28 28.08 28.40 338,869 -0.77(-2.62%)
Jul 07, 2015 29.34 29.49 28.48 29.16 367,581 -0.11(-0.38%)
Jul 06, 2015 29.17 29.95 28.70 29.28 235,578 -0.28(-0.94%)
Jul 02, 2015 30.59 29.55 29.55 29.55 439,370 -0.15(-0.50%)
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.