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 (%)
Sep 30, 2021 78.41 82.27 78.39 80.65 700,915 +4.92(+6.50%)
Sep 29, 2021 76.92 77.95 73.48 75.73 202,341 -0.90(-1.17%)
Sep 28, 2021 77.73 78.30 75.87 76.63 257,921 -1.50(-1.92%)
Sep 27, 2021 75.84 79.36 75.63 78.13 322,142 +2.71(+3.60%)
Sep 24, 2021 74.81 76.54 74.30 75.41 149,441 +0.33(+0.43%)
Sep 23, 2021 74.77 75.81 74.03 75.09 318,987 +1.02(+1.37%)
Sep 22, 2021 76.54 76.99 72.93 74.07 382,983 -2.09(-2.75%)
Sep 21, 2021 74.47 76.64 72.88 76.16 367,671 +3.28(+4.51%)
Sep 20, 2021 70.15 73.21 68.18 72.88 410,956 +0.02(+0.03%)
Sep 17, 2021 72.34 74.36 72.33 72.86 720,425 +0.62(+0.86%)
Sep 16, 2021 70.70 72.38 70.02 72.24 418,025 +1.61(+2.28%)
Sep 15, 2021 66.99 71.48 66.68 70.63 385,503 +3.64(+5.43%)
Sep 14, 2021 68.38 68.70 66.08 66.99 194,833 -1.18(-1.74%)
Sep 13, 2021 67.55 68.94 66.82 68.17 280,132 +1.48(+2.22%)
Sep 10, 2021 66.08 67.18 65.73 66.69 215,592 +1.48(+2.27%)
Sep 09, 2021 65.26 66.09 64.65 65.21 226,495 -0.55(-0.84%)
Sep 08, 2021 68.53 68.53 65.57 65.77 257,467 -2.76(-4.03%)
Sep 07, 2021 68.81 69.86 68.21 68.53 139,151 -0.13(-0.19%)
Sep 03, 2021 68.88 69.08 67.77 68.66 154,860 -0.28(-0.40%)
Sep 02, 2021 68.27 69.94 67.68 68.93 188,366 +0.97(+1.42%)
Sep 01, 2021 66.32 69.09 64.64 67.97 453,135 +2.15(+3.27%)
Aug 31, 2021 67.46 67.80 65.25 65.82 198,175 -2.04(-3.01%)
Aug 30, 2021 67.46 68.34 66.11 67.86 129,268 +1.02(+1.52%)
Aug 27, 2021 64.84 67.57 64.84 66.84 210,681 +2.29(+3.54%)
Aug 26, 2021 65.49 65.66 64.09 64.55 135,172 -1.06(-1.61%)
Aug 25, 2021 65.91 66.97 65.48 65.61 118,586 -0.57(-0.86%)
Aug 24, 2021 65.60 67.05 64.96 66.18 136,166 +0.66(+1.01%)
Aug 23, 2021 64.11 66.82 64.01 65.52 205,477 +1.92(+3.02%)
Aug 20, 2021 61.50 63.74 60.79 63.60 199,397 +2.07(+3.37%)
Aug 19, 2021 64.90 65.92 60.92 61.53 420,999 -4.35(-6.60%)
Aug 18, 2021 67.23 68.30 65.79 65.88 249,205 -1.56(-2.31%)
Aug 17, 2021 67.35 67.47 66.08 67.43 161,349 -0.49(-0.73%)
Aug 16, 2021 67.56 68.01 66.24 67.93 257,354 -0.16(-0.23%)
Aug 13, 2021 68.90 68.94 66.97 68.08 174,419 -0.86(-1.24%)
Aug 12, 2021 68.29 69.11 67.15 68.94 259,156 +0.65(+0.95%)
Aug 11, 2021 66.02 68.77 65.33 68.29 271,248 +2.61(+3.98%)
Aug 10, 2021 65.37 66.95 65.10 65.68 340,296 +0.21(+0.32%)
Aug 09, 2021 66.01 67.11 65.02 65.47 277,996 -1.21(-1.82%)
Aug 06, 2021 64.92 66.75 64.27 66.68 378,664 +2.54(+3.96%)
Aug 05, 2021 64.65 64.92 62.16 64.14 314,915 -0.11(-0.17%)
Aug 04, 2021 63.05 64.71 62.30 64.25 371,897 +0.77(+1.21%)
Aug 03, 2021 60.10 64.39 59.38 63.48 720,323 +4.13(+6.95%)
Aug 02, 2021 58.12 61.44 57.93 59.35 552,555 +1.12(+1.93%)
Jul 30, 2021 57.86 58.51 56.94 58.23 472,533 -0.27(-0.45%)
Jul 29, 2021 56.10 59.03 55.56 58.50 383,230 +3.19(+5.77%)
Jul 28, 2021 57.19 57.42 55.02 55.30 234,296 -1.28(-2.26%)
Jul 27, 2021 55.84 57.17 55.74 56.59 136,496 +0.04(+0.07%)
Jul 26, 2021 56.95 57.80 56.02 56.55 142,436 -0.29(-0.50%)
Jul 23, 2021 55.84 57.17 55.24 56.83 272,914 +1.38(+2.49%)
Jul 22, 2021 57.09 57.27 55.19 55.45 302,752 -1.56(-2.73%)
Jul 21, 2021 56.35 57.65 56.09 57.01 283,852 +1.36(+2.44%)
Jul 20, 2021 53.39 56.25 53.39 55.65 438,776 +2.73(+5.16%)
Jul 19, 2021 53.65 54.24 52.07 52.92 615,251 -3.38(-6.00%)
Jul 16, 2021 60.09 61.06 56.09 56.30 551,070 -3.66(-6.11%)
Jul 15, 2021 60.09 60.96 59.06 59.96 258,439 -0.60(-0.99%)
Jul 14, 2021 60.41 62.05 60.15 60.57 338,688 +0.48(+0.80%)
Jul 13, 2021 60.02 61.02 59.40 60.08 246,975 -0.05(-0.08%)
Jul 12, 2021 59.44 60.32 58.24 60.13 290,721 +0.59(+0.99%)
Jul 09, 2021 58.79 59.97 58.49 59.54 338,938 +2.07(+3.60%)
Jul 08, 2021 57.28 58.60 55.49 57.47 361,980 -1.27(-2.16%)
Jul 07, 2021 56.84 59.22 56.84 58.74 531,742 +1.66(+2.92%)
Jul 06, 2021 58.00 58.13 55.32 57.08 388,177 -0.57(-0.99%)
Jul 02, 2021 59.25 59.33 57.56 57.65 166,533 -1.63(-2.74%)
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.