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 (%)
Jun 30, 2020 24.75 26.12 24.75 25.93 262,209 +1.07(+4.29%)
Jun 29, 2020 24.16 24.90 24.01 24.86 249,145 +0.98(+4.09%)
Jun 26, 2020 23.68 24.02 22.99 23.88 345,696 -0.02(-0.08%)
Jun 25, 2020 23.50 23.90 22.70 23.90 163,596 +0.22(+0.95%)
Jun 24, 2020 24.20 24.55 23.67 23.68 238,953 -0.88(-3.58%)
Jun 23, 2020 24.70 24.73 24.49 24.56 227,589 +0.17(+0.68%)
Jun 22, 2020 24.14 24.46 23.93 24.39 238,786 -0.03(-0.12%)
Jun 19, 2020 24.60 24.90 24.11 24.42 545,589 +0.21(+0.85%)
Jun 18, 2020 24.12 24.52 23.70 24.22 359,547 -0.25(-1.04%)
Jun 17, 2020 23.91 24.55 23.19 24.47 261,778 +1.09(+4.64%)
Jun 16, 2020 23.47 23.81 22.99 23.38 224,583 +0.63(+2.75%)
Jun 15, 2020 21.93 23.18 21.69 22.76 164,751 +0.07(+0.30%)
Jun 12, 2020 23.18 23.43 22.03 22.69 158,993 +0.38(+1.71%)
Jun 11, 2020 23.79 24.04 22.25 22.31 191,798 -2.68(-10.72%)
Jun 10, 2020 25.30 25.53 24.46 24.99 252,037 -0.46(-1.83%)
Jun 09, 2020 24.67 25.64 24.45 25.45 204,857 +0.37(+1.46%)
Jun 08, 2020 25.43 25.87 24.84 25.09 184,618 +0.00(+0.00%)
Jun 05, 2020 25.23 25.85 24.94 25.09 250,300 +0.97(+4.01%)
Jun 04, 2020 23.46 24.28 23.04 24.12 261,050 +0.44(+1.86%)
Jun 03, 2020 22.79 24.14 22.55 23.68 243,400 +2.27(+10.60%)
Jun 02, 2020 21.97 22.22 21.29 21.41 92,640 -0.35(-1.62%)
Jun 01, 2020 21.90 22.23 21.44 21.76 171,701 -0.14(-0.63%)
May 29, 2020 21.65 21.99 21.37 21.90 153,165 -0.01(-0.04%)
May 28, 2020 22.55 22.55 21.67 21.91 151,821 -0.42(-1.88%)
May 27, 2020 22.11 23.00 21.81 22.33 205,625 +0.87(+4.06%)
May 26, 2020 21.61 22.01 21.09 21.46 131,385 +0.67(+3.25%)
May 22, 2020 20.27 20.78 20.09 20.78 115,947 +0.70(+3.51%)
May 21, 2020 20.21 20.66 20.00 20.08 131,686 -0.27(-1.35%)
May 20, 2020 20.10 21.04 19.73 20.35 156,159 +0.68(+3.48%)
May 19, 2020 19.91 20.35 19.60 19.67 278,939 -0.47(-2.33%)
May 18, 2020 19.76 20.62 19.50 20.14 308,091 +1.19(+6.30%)
May 15, 2020 18.64 19.12 18.36 18.94 152,961 +0.22(+1.15%)
May 14, 2020 18.16 18.75 17.19 18.73 286,309 +0.11(+0.58%)
May 13, 2020 19.61 19.85 18.41 18.62 160,272 -1.18(-5.97%)
May 12, 2020 20.64 20.94 19.77 19.80 143,362 -0.66(-3.21%)
May 11, 2020 20.92 20.92 20.19 20.46 135,118 -0.48(-2.28%)
May 08, 2020 20.75 21.11 20.68 20.94 132,555 +0.68(+3.37%)
May 07, 2020 20.34 20.74 19.99 20.26 237,126 +0.18(+0.87%)
May 06, 2020 21.92 22.61 19.92 20.08 203,420 -1.28(-5.97%)
May 05, 2020 20.60 22.64 20.60 21.36 318,754 +2.62(+13.98%)
May 04, 2020 19.98 20.18 18.61 18.74 191,738 -1.44(-7.14%)
May 01, 2020 19.35 20.27 19.21 20.18 158,840 +0.34(+1.72%)
Apr 30, 2020 20.61 20.72 19.82 19.84 409,363 -1.26(-5.96%)
Apr 29, 2020 20.46 21.62 20.28 21.10 312,491 +1.34(+6.80%)
Apr 28, 2020 19.66 20.03 19.05 19.75 154,111 +0.61(+3.21%)
Apr 27, 2020 18.34 19.41 18.34 19.14 99,960 +0.93(+5.14%)
Apr 24, 2020 17.90 18.25 17.48 18.20 131,631 +0.45(+2.52%)
Apr 23, 2020 17.27 18.01 17.10 17.75 242,577 +0.68(+3.99%)
Apr 22, 2020 17.28 17.28 16.80 17.07 138,611 +0.25(+1.51%)
Apr 21, 2020 17.29 17.29 16.75 16.82 177,932 -0.76(-4.32%)
Apr 20, 2020 18.72 18.72 17.49 17.58 181,089 -1.41(-7.44%)
Apr 17, 2020 18.44 19.14 18.44 18.99 212,540 +1.08(+6.04%)
Apr 16, 2020 17.98 18.07 17.43 17.91 222,411 -0.06(-0.33%)
Apr 15, 2020 18.12 18.25 17.74 17.97 128,009 -0.70(-3.76%)
Apr 14, 2020 19.64 19.74 18.42 18.67 271,852 -0.48(-2.49%)
Apr 13, 2020 19.87 19.87 19.01 19.15 140,731 -0.82(-4.10%)
Apr 09, 2020 20.53 20.66 18.97 19.97 217,571 +0.05(+0.24%)
Apr 08, 2020 18.78 20.49 18.78 19.92 257,591 +1.23(+6.57%)
Apr 07, 2020 18.36 18.88 18.25 18.69 234,774 +0.68(+3.79%)
Apr 06, 2020 16.80 18.14 16.57 18.01 193,015 +1.76(+10.85%)
Apr 03, 2020 16.39 16.68 15.57 16.25 291,601 -0.26(-1.59%)
Apr 02, 2020 15.51 16.61 15.51 16.51 212,317 +0.82(+5.21%)
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.