Skip to main content

Arcbest Corp (NQ: ARCB )

112.02 +4.17 (+3.87%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.55 20.94 19.88 20.07 544,710 -0.56(-2.70%)
Mar 30, 2016 21.30 22.04 20.41 20.63 394,702 -0.66(-3.10%)
Mar 29, 2016 20.53 21.37 20.27 21.29 264,690 +0.66(+3.20%)
Mar 28, 2016 21.43 21.97 20.25 20.63 185,550 -0.64(-3.02%)
Mar 24, 2016 20.98 21.27 21.27 21.27 164,022 +0.25(+1.19%)
Mar 23, 2016 21.48 21.64 21.00 21.02 297,511 -0.52(-2.42%)
Mar 22, 2016 21.77 22.14 21.38 21.54 131,897 -0.27(-1.24%)
Mar 21, 2016 21.66 22.23 21.60 21.81 223,057 +0.03(+0.13%)
Mar 18, 2016 21.35 22.11 20.62 21.78 542,742 +0.59(+2.76%)
Mar 17, 2016 20.45 21.29 20.18 21.20 322,403 +0.80(+3.92%)
Mar 16, 2016 20.15 20.53 19.92 20.40 236,606 +0.19(+0.92%)
Mar 15, 2016 20.78 20.78 20.06 20.21 248,058 -0.71(-3.38%)
Mar 14, 2016 20.81 21.05 20.18 20.92 264,907 -0.03(-0.13%)
Mar 11, 2016 20.35 20.98 20.35 20.95 254,285 +0.84(+4.16%)
Mar 10, 2016 19.99 20.33 19.70 20.11 309,362 +0.22(+1.12%)
Mar 09, 2016 19.92 20.18 19.39 19.89 257,468 +0.13(+0.66%)
Mar 08, 2016 20.83 20.98 19.70 19.76 326,471 -1.25(-5.93%)
Mar 07, 2016 20.63 21.23 20.28 21.00 438,583 +0.35(+1.71%)
Mar 04, 2016 20.56 20.98 20.46 20.65 337,890 +0.12(+0.59%)
Mar 03, 2016 20.03 20.63 19.74 20.53 369,602 +0.48(+2.41%)
Mar 02, 2016 19.68 20.21 19.60 20.05 501,149 +0.29(+1.46%)
Mar 01, 2016 18.32 19.78 18.23 19.76 473,043 +1.56(+8.58%)
Feb 29, 2016 18.59 18.73 18.11 18.20 243,758 -0.46(-2.49%)
Feb 26, 2016 18.22 19.01 18.20 18.66 222,832 +0.54(+2.98%)
Feb 25, 2016 18.33 18.59 17.67 18.12 196,499 -0.20(-1.07%)
Feb 24, 2016 18.30 18.36 17.71 18.32 215,065 -0.19(-1.01%)
Feb 23, 2016 19.04 19.21 18.48 18.50 269,397 -0.49(-2.59%)
Feb 22, 2016 18.75 19.09 18.67 18.99 382,786 +0.87(+4.82%)
Feb 19, 2016 18.36 18.46 17.57 18.12 200,660 -0.35(-1.91%)
Feb 18, 2016 18.33 18.52 17.99 18.47 338,179 +0.23(+1.27%)
Feb 17, 2016 18.59 19.07 18.08 18.24 321,266 -0.18(-0.96%)
Feb 16, 2016 18.19 19.14 17.40 18.42 430,913 +0.50(+2.80%)
Feb 12, 2016 17.45 17.92 17.92 17.92 292,658 +0.66(+3.83%)
Feb 11, 2016 17.40 17.58 16.79 17.26 269,883 -0.50(-2.83%)
Feb 10, 2016 18.11 18.51 17.74 17.76 340,578 -0.37(-2.05%)
Feb 09, 2016 17.09 18.16 16.75 18.13 346,296 +0.78(+4.50%)
Feb 08, 2016 16.71 17.38 16.52 17.35 491,649 +0.33(+1.91%)
Feb 05, 2016 16.97 17.42 16.56 17.02 388,045 -0.07(-0.43%)
Feb 04, 2016 16.47 18.30 16.47 17.10 726,905 +0.78(+4.76%)
Feb 03, 2016 17.51 17.98 15.97 16.32 1,153,358 -3.13(-16.09%)
Feb 02, 2016 19.07 19.56 18.73 19.45 463,919 +0.09(+0.48%)
Feb 01, 2016 18.75 19.46 18.41 19.36 291,355 +0.35(+1.85%)
Jan 29, 2016 18.00 19.03 18.00 19.00 280,049 +1.09(+6.10%)
Jan 28, 2016 18.46 18.46 17.51 17.91 221,347 -0.39(-2.12%)
Jan 27, 2016 18.74 19.04 16.75 18.30 247,819 -0.48(-2.56%)
Jan 26, 2016 17.13 18.95 17.05 18.78 291,931 +1.78(+10.45%)
Jan 25, 2016 17.47 19.25 16.96 17.01 297,425 -0.57(-3.27%)
Jan 22, 2016 17.35 18.54 17.25 17.58 324,333 +0.58(+3.43%)
Jan 21, 2016 16.51 17.65 16.41 17.00 276,129 +0.59(+3.61%)
Jan 20, 2016 15.94 17.00 15.26 16.40 353,095 +0.05(+0.28%)
Jan 19, 2016 16.90 16.90 16.02 16.36 293,230 -0.32(-1.94%)
Jan 15, 2016 16.07 16.68 16.68 16.68 277,301 +0.10(+0.61%)
Jan 14, 2016 16.40 17.07 16.03 16.58 467,226 +0.16(+0.96%)
Jan 13, 2016 17.21 17.51 16.35 16.42 372,353 -0.78(-4.52%)
Jan 12, 2016 17.48 17.93 16.78 17.20 245,632 -0.11(-0.64%)
Jan 11, 2016 17.27 17.47 16.98 17.31 249,406 +0.03(+0.16%)
Jan 08, 2016 17.82 17.99 17.20 17.28 612,510 -0.56(-3.16%)
Jan 07, 2016 18.44 18.93 17.75 17.85 587,918 -1.31(-6.86%)
Jan 06, 2016 19.21 19.32 18.92 19.16 388,646 -0.41(-2.08%)
Jan 05, 2016 19.41 19.59 18.88 19.57 217,440 +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.