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 (%)
Feb 26, 2021 58.95 59.64 56.63 58.06 257,462 -0.89(-1.50%)
Feb 25, 2021 58.36 60.17 58.36 58.95 319,195 +0.98(+1.70%)
Feb 24, 2021 55.52 58.07 55.22 57.96 192,240 +2.32(+4.17%)
Feb 23, 2021 54.93 55.96 54.65 55.64 231,504 +0.07(+0.12%)
Feb 22, 2021 54.50 56.12 54.20 55.57 195,917 +0.79(+1.44%)
Feb 19, 2021 53.24 55.13 53.15 54.78 208,997 +1.74(+3.28%)
Feb 18, 2021 53.10 53.40 52.28 53.04 250,907 -0.49(-0.91%)
Feb 17, 2021 54.83 55.21 52.94 53.53 285,812 -1.33(-2.43%)
Feb 16, 2021 56.18 56.51 54.63 54.86 314,255 -1.20(-2.14%)
Feb 12, 2021 56.15 56.24 53.77 56.06 160,329 +1.73(+3.19%)
Feb 11, 2021 55.79 56.45 54.12 54.33 457,801 -1.35(-2.42%)
Feb 10, 2021 52.87 56.01 51.76 55.68 584,864 +3.10(+5.90%)
Feb 09, 2021 50.09 53.01 49.66 52.58 288,212 +2.59(+5.19%)
Feb 08, 2021 49.47 50.75 49.40 49.98 199,321 +0.93(+1.90%)
Feb 05, 2021 49.04 49.78 48.69 49.05 204,426 +0.20(+0.40%)
Feb 04, 2021 46.83 48.91 46.42 48.85 217,950 +2.16(+4.63%)
Feb 03, 2021 47.10 47.68 45.77 46.69 242,491 +0.08(+0.17%)
Feb 02, 2021 47.01 47.06 45.25 46.61 193,009 -0.29(-0.61%)
Feb 01, 2021 46.15 47.10 45.15 46.90 152,085 +1.35(+2.96%)
Jan 29, 2021 46.68 47.19 45.44 45.55 167,590 -0.80(-1.72%)
Jan 28, 2021 46.97 47.09 46.20 46.35 216,925 -0.08(-0.17%)
Jan 27, 2021 47.18 47.76 45.79 46.43 216,909 -1.84(-3.81%)
Jan 26, 2021 49.38 49.49 48.14 48.26 137,963 -0.86(-1.76%)
Jan 25, 2021 48.09 49.20 47.76 49.13 128,058 +1.52(+3.20%)
Jan 22, 2021 47.17 47.66 46.53 47.60 96,463 -0.21(-0.43%)
Jan 21, 2021 48.99 49.52 47.81 47.81 131,619 -1.18(-2.41%)
Jan 20, 2021 47.43 49.10 47.10 48.99 175,676 +1.96(+4.16%)
Jan 19, 2021 47.17 47.85 46.62 47.03 166,213 +0.45(+0.97%)
Jan 15, 2021 46.44 46.79 45.49 46.58 94,835 -0.50(-1.06%)
Jan 14, 2021 47.02 48.44 46.74 47.08 123,314 +1.16(+2.53%)
Jan 13, 2021 46.72 47.15 45.46 45.92 162,666 -0.81(-1.72%)
Jan 12, 2021 46.02 46.97 45.41 46.73 141,236 +1.02(+2.24%)
Jan 11, 2021 46.19 47.11 45.39 45.71 133,355 -1.26(-2.68%)
Jan 08, 2021 47.78 47.94 46.85 46.97 108,369 -0.25(-0.52%)
Jan 07, 2021 45.98 47.54 45.41 47.21 185,648 +1.52(+3.33%)
Jan 06, 2021 44.14 46.64 44.01 45.69 254,664 +2.09(+4.80%)
Jan 05, 2021 42.36 43.84 42.36 43.59 185,449 +1.26(+2.97%)
Jan 04, 2021 42.95 44.11 41.73 42.34 180,612 +0.40(+0.96%)
Dec 31, 2020 41.93 41.93 41.93 102,584 +0.04(+0.09%)
Dec 30, 2020 41.92 42.33 41.72 41.89 102,584 -0.12(-0.28%)
Dec 29, 2020 42.53 42.55 41.67 42.01 91,126 -0.52(-1.22%)
Dec 28, 2020 43.11 43.53 42.45 42.53 122,569 -0.01(-0.02%)
Dec 24, 2020 42.88 42.90 42.32 42.54 44,670 -0.28(-0.64%)
Dec 23, 2020 42.25 43.04 42.12 42.82 116,745 +0.89(+2.13%)
Dec 22, 2020 42.40 42.79 41.70 41.92 96,259 -0.38(-0.91%)
Dec 21, 2020 41.35 42.83 41.35 42.31 256,771 -0.24(-0.55%)
Dec 18, 2020 41.94 42.80 41.58 42.54 431,747 +0.71(+1.69%)
Dec 17, 2020 41.26 41.92 40.51 41.84 128,353 +0.66(+1.60%)
Dec 16, 2020 41.63 41.77 40.99 41.18 188,652 -0.56(-1.34%)
Dec 15, 2020 41.38 42.05 40.51 41.74 294,182 +0.59(+1.43%)
Dec 14, 2020 44.46 45.05 41.15 41.15 300,939 -2.78(-6.33%)
Dec 11, 2020 43.23 44.05 43.05 43.93 124,446 +0.29(+0.68%)
Dec 10, 2020 45.02 45.45 43.02 43.63 254,084 +0.16(+0.36%)
Dec 09, 2020 44.47 44.76 42.75 43.48 155,282 -0.50(-1.14%)
Dec 08, 2020 43.80 44.59 43.38 43.98 178,545 -0.01(-0.02%)
Dec 07, 2020 44.17 44.35 43.74 43.99 135,439 -0.23(-0.51%)
Dec 04, 2020 43.02 44.32 42.66 44.21 125,362 +1.38(+3.21%)
Dec 03, 2020 42.43 43.28 41.93 42.84 349,104 +0.59(+1.40%)
Dec 02, 2020 41.87 42.45 41.35 42.25 209,816 +0.07(+0.16%)
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.