Skip to main content

Arcbest Corp (NQ: ARCB )

110.66 +2.81 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.60 38.95 37.60 38.67 252,463 +0.89(+2.36%)
Nov 29, 2018 38.00 38.60 37.39 37.78 156,633 -0.52(-1.35%)
Nov 28, 2018 37.06 38.34 36.25 38.30 258,768 +1.32(+3.56%)
Nov 27, 2018 37.36 37.71 35.16 36.98 317,351 -0.77(-2.04%)
Nov 26, 2018 38.33 38.52 37.60 37.75 266,428 +0.08(+0.20%)
Nov 23, 2018 37.30 37.96 36.82 37.67 84,223 +0.02(+0.05%)
Nov 21, 2018 37.65 37.65 37.65 0 +1.00(+2.73%)
Nov 20, 2018 37.72 38.13 36.39 36.65 406,449 -1.47(-3.85%)
Nov 19, 2018 38.42 38.48 37.47 38.12 318,193 -0.43(-1.12%)
Nov 16, 2018 38.70 39.06 37.93 38.56 334,501 -0.61(-1.55%)
Nov 15, 2018 37.69 39.23 37.26 39.16 193,720 +1.34(+3.56%)
Nov 14, 2018 38.46 38.84 37.43 37.82 178,208 -0.25(-0.66%)
Nov 13, 2018 38.27 38.83 37.65 38.07 300,871 -0.21(-0.55%)
Nov 12, 2018 38.33 39.56 38.25 38.28 296,987 -0.05(-0.13%)
Nov 09, 2018 39.57 39.57 37.83 38.33 278,594 -1.45(-3.65%)
Nov 08, 2018 40.10 40.63 39.27 39.78 241,992 -0.63(-1.57%)
Nov 07, 2018 39.44 40.51 39.17 40.41 294,123 +0.99(+2.51%)
Nov 06, 2018 39.86 40.57 39.16 39.42 320,392 -0.16(-0.41%)
Nov 05, 2018 40.26 40.49 37.53 39.58 373,355 -0.27(-0.67%)
Nov 02, 2018 40.26 42.58 38.76 39.85 874,325 +4.48(+12.66%)
Nov 01, 2018 35.67 36.18 34.61 35.38 424,746 -0.21(-0.59%)
Oct 31, 2018 34.53 35.88 34.43 35.59 345,020 +1.26(+3.66%)
Oct 30, 2018 31.63 34.55 30.93 34.33 445,404 +0.73(+2.17%)
Oct 29, 2018 34.37 35.18 33.09 33.60 395,138 -0.27(-0.79%)
Oct 26, 2018 33.61 34.40 32.24 33.87 383,025 -0.81(-2.32%)
Oct 25, 2018 33.58 34.85 33.37 34.68 308,193 +1.34(+4.03%)
Oct 24, 2018 35.89 36.12 33.27 33.33 461,734 -2.46(-6.88%)
Oct 23, 2018 36.22 36.43 34.89 35.80 383,535 -1.29(-3.49%)
Oct 22, 2018 36.74 37.25 36.16 37.09 242,490 +0.35(+0.97%)
Oct 19, 2018 37.11 37.67 36.03 36.74 277,464 -0.25(-0.67%)
Oct 18, 2018 38.80 38.80 36.55 36.99 346,358 -2.01(-5.16%)
Oct 17, 2018 39.33 39.47 38.11 39.00 185,411 -0.37(-0.95%)
Oct 16, 2018 38.60 39.42 38.05 39.37 343,345 +1.41(+3.71%)
Oct 15, 2018 38.06 38.45 37.69 37.96 217,676 -0.12(-0.33%)
Oct 12, 2018 39.35 39.42 37.49 38.09 285,913 -0.08(-0.20%)
Oct 11, 2018 38.90 40.63 38.11 38.17 339,296 -0.86(-2.21%)
Oct 10, 2018 40.50 40.56 38.39 39.03 326,621 -1.54(-3.80%)
Oct 09, 2018 41.00 42.11 40.21 40.57 308,785 -0.36(-0.89%)
Oct 08, 2018 40.35 41.15 39.80 40.94 296,737 +0.50(+1.24%)
Oct 05, 2018 43.27 44.06 39.53 40.43 765,112 -5.28(-11.55%)
Oct 04, 2018 46.26 46.90 45.40 45.71 293,010 -0.49(-1.06%)
Oct 03, 2018 45.07 46.71 45.04 46.20 199,636 +1.46(+3.26%)
Oct 02, 2018 47.28 47.71 44.72 44.74 299,543 -2.59(-5.47%)
Oct 01, 2018 46.93 48.26 46.43 47.33 350,504 +0.79(+1.69%)
Sep 28, 2018 46.93 47.36 46.35 46.54 342,449 -0.53(-1.12%)
Sep 27, 2018 47.36 48.22 46.93 47.07 258,663 -0.29(-0.61%)
Sep 26, 2018 46.50 47.98 46.24 47.36 293,487 +0.96(+2.07%)
Sep 25, 2018 45.49 46.50 45.14 46.40 357,939 +1.01(+2.22%)
Sep 24, 2018 44.58 45.39 44.34 45.39 334,257 +0.77(+1.72%)
Sep 21, 2018 45.39 45.73 44.00 44.63 574,747 -0.53(-1.17%)
Sep 20, 2018 45.20 45.56 44.53 45.15 363,932 +0.38(+0.86%)
Sep 19, 2018 44.96 45.54 44.48 44.77 229,081 -0.29(-0.64%)
Sep 18, 2018 44.34 45.35 43.57 45.06 275,747 +0.81(+1.84%)
Sep 17, 2018 47.22 47.22 43.28 44.24 402,283 -2.97(-6.29%)
Sep 14, 2018 47.36 47.93 46.57 47.22 235,010 -0.24(-0.51%)
Sep 13, 2018 48.75 48.94 46.78 47.45 212,790 -1.05(-2.17%)
Sep 12, 2018 49.08 49.08 47.40 48.51 195,223 -0.29(-0.59%)
Sep 11, 2018 48.70 49.32 47.90 48.80 251,116 +0.10(+0.20%)
Sep 10, 2018 46.88 48.75 46.80 48.70 290,148 +2.11(+4.53%)
Sep 07, 2018 46.69 47.17 46.16 46.59 148,224 -0.19(-0.41%)
Sep 06, 2018 45.78 47.55 45.63 46.78 213,447 +1.15(+2.52%)
Sep 05, 2018 46.59 46.59 44.87 45.63 249,251 -0.96(-2.06%)
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.