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 (%)
Mar 29, 2018 30.62 30.62 30.62 0 +0.57(+1.91%)
Mar 28, 2018 30.14 30.57 29.62 30.05 335,389 +0.00(+0.00%)
Mar 27, 2018 31.48 31.91 29.76 30.05 388,325 -1.34(-4.26%)
Mar 26, 2018 32.15 32.25 30.72 31.39 287,764 -0.14(-0.45%)
Mar 23, 2018 32.53 32.77 31.53 31.53 184,175 -0.91(-2.80%)
Mar 22, 2018 33.82 34.06 32.34 32.44 180,422 -1.62(-4.77%)
Mar 21, 2018 33.49 34.59 33.30 34.06 124,357 +0.53(+1.57%)
Mar 20, 2018 33.06 33.73 33.06 33.54 132,480 +0.62(+1.89%)
Mar 19, 2018 33.78 33.82 32.49 32.92 193,637 -1.00(-2.96%)
Mar 16, 2018 33.73 34.44 33.30 33.92 524,030 +0.19(+0.57%)
Mar 15, 2018 32.96 33.78 32.77 33.73 234,055 +0.96(+2.92%)
Mar 14, 2018 33.35 33.39 32.56 32.77 397,944 -0.48(-1.44%)
Mar 13, 2018 33.44 33.82 31.05 33.25 357,586 +0.05(+0.14%)
Mar 12, 2018 33.78 33.82 32.77 33.20 319,627 -0.62(-1.84%)
Mar 09, 2018 32.49 33.92 32.29 33.82 278,868 +1.62(+5.04%)
Mar 08, 2018 31.29 32.25 30.91 32.20 279,354 +1.05(+3.37%)
Mar 07, 2018 30.86 31.53 30.57 31.15 223,559 +0.05(+0.15%)
Mar 06, 2018 31.29 31.48 30.91 31.10 180,133 -0.14(-0.46%)
Mar 05, 2018 31.53 31.72 30.77 31.24 217,675 -0.48(-1.51%)
Mar 02, 2018 31.34 31.82 30.91 31.72 211,710 +0.05(+0.15%)
Mar 01, 2018 31.58 32.20 31.10 31.67 368,543 +0.05(+0.15%)
Feb 28, 2018 31.58 32.10 31.15 31.63 394,125 +0.10(+0.30%)
Feb 27, 2018 32.49 32.92 31.34 31.53 323,753 -0.81(-2.51%)
Feb 26, 2018 31.82 32.53 31.34 32.34 191,636 +0.76(+2.42%)
Feb 23, 2018 32.06 32.22 31.12 31.58 262,486 -0.14(-0.45%)
Feb 22, 2018 31.43 32.29 31.05 31.72 344,987 +0.53(+1.68%)
Feb 21, 2018 30.96 32.29 30.96 31.20 360,233 +0.43(+1.40%)
Feb 20, 2018 31.86 31.86 30.72 30.77 318,980 -1.19(-3.74%)
Feb 16, 2018 31.96 31.96 31.96 0 +0.48(+1.52%)
Feb 15, 2018 32.39 33.13 31.10 31.48 205,235 -0.57(-1.79%)
Feb 14, 2018 31.20 32.10 31.15 32.06 509,929 +0.53(+1.67%)
Feb 13, 2018 30.77 32.06 30.62 31.53 361,039 +0.62(+2.01%)
Feb 12, 2018 31.29 31.53 30.38 30.91 303,450 -0.10(-0.31%)
Feb 09, 2018 31.86 32.25 30.34 31.00 515,457 -0.48(-1.52%)
Feb 08, 2018 33.78 31.43 31.48 459,618 -2.22(-6.58%)
Feb 07, 2018 32.41 33.84 32.17 33.70 387,275 +1.14(+3.51%)
Feb 06, 2018 31.70 33.08 31.41 32.56 610,120 -1.14(-3.39%)
Feb 05, 2018 34.56 35.08 33.17 33.70 254,995 -1.07(-3.08%)
Feb 02, 2018 35.46 35.80 34.53 34.77 474,330 -1.07(-2.99%)
Feb 01, 2018 33.56 35.89 31.74 35.84 744,983 +1.95(+5.77%)
Jan 31, 2018 36.37 36.70 33.20 33.89 484,912 -0.29(-0.84%)
Jan 30, 2018 34.99 35.32 34.08 34.18 360,903 -1.19(-3.37%)
Jan 29, 2018 36.70 36.99 35.37 35.37 331,719 -1.67(-4.50%)
Jan 26, 2018 36.51 37.32 36.32 37.04 205,420 +0.62(+1.70%)
Jan 25, 2018 36.56 36.75 35.61 36.42 264,042 +0.10(+0.26%)
Jan 24, 2018 37.18 37.46 35.80 36.32 175,647 -0.81(-2.18%)
Jan 23, 2018 37.32 37.61 36.15 37.13 214,645 +0.00(+0.00%)
Jan 22, 2018 36.27 37.85 36.27 37.13 425,230 +1.05(+2.91%)
Jan 19, 2018 35.37 36.46 35.27 36.08 244,230 +0.86(+2.44%)
Jan 18, 2018 34.75 35.37 34.51 35.22 302,522 +0.48(+1.37%)
Jan 17, 2018 34.56 34.75 34.13 34.75 330,391 +0.33(+0.97%)
Jan 16, 2018 35.56 35.75 34.22 34.41 133,998 -0.86(-2.43%)
Jan 12, 2018 35.27 35.27 35.27 0 -0.05(-0.13%)
Jan 11, 2018 34.56 36.08 34.37 35.32 623,483 +0.81(+2.35%)
Jan 10, 2018 34.51 630,386 -0.10(-0.28%)
Jan 09, 2018 34.89 35.01 34.08 34.60 603,953 -0.05(-0.14%)
Jan 08, 2018 34.41 34.84 34.13 34.65 669,057 +0.19(+0.55%)
Jan 05, 2018 35.03 35.61 34.18 34.46 214,002 -0.52(-1.50%)
Jan 04, 2018 35.03 35.84 34.56 34.99 262,381 +0.43(+1.24%)
Jan 03, 2018 35.37 35.41 34.32 34.56 373,844 -0.67(-1.89%)
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.