Chronicle Journal: Finance

Arcbest Corp (NQ: ARCB )

73.26 USD +0.11 (+0.15%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.90 60.59 57.54 58.99 253,400 -0.90(-1.50%)
Feb 25, 2021 59.30 61.13 59.30 59.89 314,159 +1.00(+1.70%)
Feb 24, 2021 56.41 59.00 56.11 58.89 189,207 +2.36(+4.17%)
Feb 23, 2021 55.81 56.86 55.53 56.53 227,852 +0.07(+0.12%)
Feb 22, 2021 55.37 57.02 55.07 56.46 192,826 +0.80(+1.44%)
Feb 19, 2021 54.09 56.01 54.00 55.66 205,700 +1.77(+3.28%)
Feb 18, 2021 53.95 54.26 53.12 53.89 246,949 -0.49(-0.91%)
Feb 17, 2021 55.71 56.09 53.79 54.38 281,303 -1.36(-2.43%)
Feb 16, 2021 57.08 57.42 55.51 55.74 309,297 -1.22(-2.14%)
Feb 12, 2021 57.05 57.14 54.63 56.96 157,800 +1.76(+3.19%)
Feb 11, 2021 56.68 57.35 54.98 55.20 450,579 -1.37(-2.42%)
Feb 10, 2021 53.72 56.91 52.59 56.57 575,637 +3.07(+5.74%)
Feb 09, 2021 50.97 53.94 50.53 53.50 283,241 +2.64(+5.19%)
Feb 08, 2021 50.34 51.64 50.27 50.86 195,883 +0.95(+1.90%)
Feb 05, 2021 49.90 50.65 49.54 49.91 200,900 +0.20(+0.40%)
Feb 04, 2021 47.65 49.77 47.23 49.71 214,191 +2.20(+4.63%)
Feb 03, 2021 47.93 48.52 46.57 47.51 238,309 +0.08(+0.17%)
Feb 02, 2021 47.83 47.89 46.04 47.43 189,680 -0.29(-0.61%)
Feb 01, 2021 46.96 47.93 45.94 47.72 149,462 +1.37(+2.96%)
Jan 29, 2021 47.50 48.02 46.24 46.35 164,700 -0.81(-1.72%)
Jan 28, 2021 47.79 47.92 47.01 47.16 213,184 -0.08(-0.17%)
Jan 27, 2021 48.01 48.60 46.59 47.24 213,168 -1.87(-3.81%)
Jan 26, 2021 50.25 50.36 48.98 49.11 135,584 -0.88(-1.76%)
Jan 25, 2021 48.93 50.06 48.60 49.99 125,850 +1.55(+3.20%)
Jan 22, 2021 48.00 48.50 47.35 48.44 94,800 -0.21(-0.43%)
Jan 21, 2021 49.85 50.39 48.65 48.65 129,349 -1.20(-2.41%)
Jan 20, 2021 48.26 49.96 47.93 49.85 172,646 +1.99(+4.16%)
Jan 19, 2021 48.00 48.69 47.44 47.86 163,346 +0.46(+0.97%)
Jan 15, 2021 47.25 47.61 46.29 47.40 93,200 -0.51(-1.06%)
Jan 14, 2021 47.85 49.29 47.56 47.91 121,187 +1.18(+2.53%)
Jan 13, 2021 47.54 47.97 46.26 46.73 159,861 -0.82(-1.72%)
Jan 12, 2021 46.83 47.79 46.20 47.55 138,800 +1.04(+2.24%)
Jan 11, 2021 47.00 47.94 46.19 46.51 131,055 -1.28(-2.68%)
Jan 08, 2021 48.62 48.78 47.67 47.79 106,500 -0.25(-0.52%)
Jan 07, 2021 46.79 48.37 46.20 48.04 182,446 +1.55(+3.33%)
Jan 06, 2021 44.91 47.46 44.78 46.49 250,272 +2.13(+4.80%)
Jan 05, 2021 43.10 44.60 43.10 44.36 182,251 +1.28(+2.97%)
Jan 04, 2021 43.70 44.88 42.46 43.08 177,497 +0.41(+0.96%)
Dec 31, 2020 42.67 42.67 42.67 100,815 +0.04(+0.09%)
Dec 30, 2020 42.66 43.07 42.45 42.63 100,815 -0.12(-0.28%)
Dec 29, 2020 43.28 43.30 42.40 42.75 89,555 -0.53(-1.22%)
Dec 28, 2020 43.87 44.29 43.19 43.28 120,455 -0.01(-0.02%)
Dec 24, 2020 43.63 43.65 43.06 43.29 43,900 -0.28(-0.64%)
Dec 23, 2020 42.99 43.80 42.86 43.57 114,732 +0.91(+2.13%)
Dec 22, 2020 43.14 43.54 42.43 42.66 94,599 -0.39(-0.91%)
Dec 21, 2020 42.08 43.58 42.08 43.05 252,342 -0.24(-0.55%)
Dec 18, 2020 42.68 43.55 42.31 43.29 424,300 +0.72(+1.69%)
Dec 17, 2020 41.98 42.66 41.22 42.57 126,140 +0.67(+1.60%)
Dec 16, 2020 42.36 42.51 41.71 41.90 185,398 -0.57(-1.34%)
Dec 15, 2020 42.11 42.79 41.22 42.47 289,108 +0.60(+1.43%)
Dec 14, 2020 45.24 45.84 41.87 41.87 295,749 -2.83(-6.33%)
Dec 11, 2020 43.99 44.82 43.80 44.70 122,300 +0.30(+0.68%)
Dec 10, 2020 45.81 46.25 43.77 44.40 249,702 +0.16(+0.36%)
Dec 09, 2020 45.25 45.55 43.50 44.24 152,604 -0.51(-1.14%)
Dec 08, 2020 44.57 45.37 44.14 44.75 175,466 -0.01(-0.02%)
Dec 07, 2020 44.95 45.13 44.51 44.76 133,103 -0.23(-0.51%)
Dec 04, 2020 43.78 45.10 43.41 44.99 123,200 +1.40(+3.21%)
Dec 03, 2020 43.17 44.04 42.67 43.59 343,083 +0.60(+1.40%)
Dec 02, 2020 42.60 43.19 42.08 42.99 206,197 +0.07(+0.16%)
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.