Skip to main content

Arcbest Corp (NQ: ARCB )

142.50 +5.33 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.97 58.35 56.84 57.36 482,019 -0.47(-0.82%)
Jun 29, 2021 57.41 58.38 56.30 57.83 257,303 +0.87(+1.52%)
Jun 28, 2021 57.33 57.37 55.79 56.96 268,438 -0.34(-0.60%)
Jun 25, 2021 57.47 58.30 56.89 57.31 489,649 -0.16(-0.27%)
Jun 24, 2021 56.95 57.84 55.81 57.47 328,678 +1.09(+1.94%)
Jun 23, 2021 55.65 57.52 55.42 56.37 502,144 +0.59(+1.06%)
Jun 22, 2021 55.49 56.24 54.55 55.78 177,102 +0.69(+1.25%)
Jun 21, 2021 54.07 55.60 53.92 55.09 340,120 +1.72(+3.21%)
Jun 18, 2021 53.49 54.61 52.88 53.37 742,874 -1.35(-2.47%)
Jun 17, 2021 57.92 57.92 53.95 54.72 388,525 -2.94(-5.09%)
Jun 16, 2021 58.46 58.46 56.41 57.66 268,863 -0.77(-1.32%)
Jun 15, 2021 58.50 59.37 57.82 58.43 274,016 +0.28(+0.47%)
Jun 14, 2021 59.24 60.13 57.70 58.16 320,471 -1.08(-1.83%)
Jun 11, 2021 57.70 59.80 57.70 59.24 384,334 +1.54(+2.66%)
Jun 10, 2021 60.70 60.89 57.54 57.70 891,552 -2.44(-4.06%)
Jun 09, 2021 63.08 63.27 59.54 60.15 840,350 -2.94(-4.66%)
Jun 08, 2021 63.71 63.71 61.07 63.08 996,454 +0.99(+1.59%)
Jun 07, 2021 67.05 67.60 61.95 62.10 1,073,083 -6.73(-9.78%)
Jun 04, 2021 75.32 75.57 64.48 68.83 1,458,040 -6.94(-9.16%)
Jun 03, 2021 76.10 77.11 75.22 75.77 191,397 -1.43(-1.85%)
Jun 02, 2021 80.24 81.16 76.45 77.20 266,488 -2.89(-3.61%)
Jun 01, 2021 77.70 80.57 76.96 80.09 403,490 +3.36(+4.38%)
May 28, 2021 77.88 77.88 74.91 76.73 196,149 -0.93(-1.19%)
May 27, 2021 77.06 79.19 76.83 77.65 407,001 +1.84(+2.43%)
May 26, 2021 76.18 77.30 74.43 75.81 200,212 +1.16(+1.56%)
May 25, 2021 76.22 77.03 74.12 74.65 272,039 -1.58(-2.07%)
May 24, 2021 76.76 77.44 75.71 76.22 165,668 -0.91(-1.18%)
May 21, 2021 76.79 78.25 76.43 77.13 431,787 +1.27(+1.68%)
May 20, 2021 76.94 77.62 75.24 75.86 278,660 -0.98(-1.27%)
May 19, 2021 78.15 78.80 75.92 76.83 410,341 -2.70(-3.40%)
May 18, 2021 81.98 82.64 79.53 79.53 196,901 -1.87(-2.30%)
May 17, 2021 82.87 83.04 80.99 81.41 180,365 -1.50(-1.81%)
May 14, 2021 83.62 85.28 81.88 82.91 234,596 +0.38(+0.47%)
May 13, 2021 78.98 84.57 78.80 82.52 342,910 +2.30(+2.86%)
May 12, 2021 85.69 85.99 79.61 80.22 317,462 -6.31(-7.29%)
May 11, 2021 86.56 87.53 82.78 86.53 272,826 -0.74(-0.85%)
May 10, 2021 90.29 92.53 87.27 87.27 389,272 -1.80(-2.02%)
May 07, 2021 84.48 90.14 83.14 89.07 357,587 +3.81(+4.47%)
May 06, 2021 83.71 85.49 81.27 85.26 254,488 +1.49(+1.77%)
May 05, 2021 80.37 85.08 80.18 83.78 416,341 +5.72(+7.33%)
May 04, 2021 72.94 78.71 72.89 78.05 305,463 +4.23(+5.74%)
May 03, 2021 72.21 74.83 71.89 73.82 282,852 +2.17(+3.02%)
Apr 30, 2021 70.80 72.62 70.80 71.65 173,338 +0.14(+0.19%)
Apr 29, 2021 72.28 72.62 70.83 71.51 138,527 +0.18(+0.25%)
Apr 28, 2021 71.57 73.17 70.63 71.34 118,234 +0.03(+0.04%)
Apr 27, 2021 69.84 71.74 69.84 71.31 158,743 +1.47(+2.10%)
Apr 26, 2021 72.42 72.99 69.49 69.84 175,335 -1.59(-2.22%)
Apr 23, 2021 69.28 71.84 69.28 71.43 191,108 +2.22(+3.20%)
Apr 22, 2021 69.51 70.65 68.73 69.21 116,369 -0.30(-0.43%)
Apr 21, 2021 69.00 70.16 67.89 69.51 159,509 +0.45(+0.66%)
Apr 20, 2021 72.22 73.05 67.62 69.05 250,309 -3.02(-4.19%)
Apr 19, 2021 72.69 73.28 69.72 72.08 232,633 -0.95(-1.29%)
Apr 16, 2021 74.00 75.05 72.34 73.02 94,437 -0.32(-0.43%)
Apr 15, 2021 73.86 74.47 71.92 73.34 118,401 +1.19(+1.65%)
Apr 14, 2021 72.84 73.66 71.95 72.14 83,517 -0.48(-0.66%)
Apr 13, 2021 73.46 73.46 71.15 72.63 102,252 -0.84(-1.14%)
Apr 12, 2021 72.14 73.82 71.63 73.46 117,409 +1.32(+1.83%)
Apr 09, 2021 71.60 72.46 70.98 72.14 163,488 +0.11(+0.15%)
Apr 08, 2021 70.41 72.38 69.43 72.04 232,126 +1.26(+1.78%)
Apr 07, 2021 70.41 72.50 70.41 70.78 188,489 -0.28(-0.39%)
Apr 06, 2021 72.63 73.82 70.98 71.05 156,848 -1.58(-2.17%)
Apr 05, 2021 72.43 73.15 71.38 72.63 209,266 +1.73(+2.44%)
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.