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 (%)
Jul 31, 2020 30.33 30.47 29.08 29.72 229,135 -0.50(-1.65%)
Jul 30, 2020 30.39 31.08 29.98 30.22 184,188 -0.10(-0.32%)
Jul 29, 2020 31.82 32.03 29.62 30.32 382,628 -1.09(-3.46%)
Jul 28, 2020 31.97 32.79 31.34 31.40 354,364 -0.32(-1.02%)
Jul 27, 2020 29.86 31.93 29.81 31.73 501,820 +1.82(+6.08%)
Jul 24, 2020 29.93 30.33 29.75 29.91 118,708 -0.03(-0.10%)
Jul 23, 2020 29.87 30.22 29.62 29.94 173,211 -0.08(-0.26%)
Jul 22, 2020 30.52 30.76 29.96 30.02 122,475 -0.78(-2.54%)
Jul 21, 2020 29.82 31.03 29.82 30.80 302,643 +1.32(+4.48%)
Jul 20, 2020 30.12 30.15 29.29 29.48 198,059 -0.81(-2.68%)
Jul 17, 2020 29.76 30.56 29.76 30.29 304,184 +0.61(+2.04%)
Jul 16, 2020 28.59 29.75 28.20 29.68 177,311 +0.90(+3.13%)
Jul 15, 2020 27.94 28.85 27.44 28.78 329,034 +1.22(+4.44%)
Jul 14, 2020 26.46 27.59 26.46 27.56 133,195 +1.09(+4.10%)
Jul 13, 2020 27.60 27.60 26.43 26.48 195,049 -0.73(-2.70%)
Jul 10, 2020 26.22 27.41 26.20 27.21 177,091 +1.12(+4.27%)
Jul 09, 2020 27.21 27.48 25.96 26.09 169,201 -1.32(-4.82%)
Jul 08, 2020 27.24 27.52 27.01 27.41 187,067 -0.05(-0.18%)
Jul 07, 2020 26.11 27.91 25.53 27.46 370,886 +2.19(+8.67%)
Jul 06, 2020 25.66 26.00 25.18 25.27 292,907 +0.18(+0.70%)
Jul 02, 2020 25.58 25.71 24.98 25.10 155,006 +0.07(+0.27%)
Jul 01, 2020 26.16 26.16 24.93 25.03 395,368 -0.90(-3.47%)
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%)
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.