Skip to main content

Arcbest Corp (NQ: ARCB )

112.84 +4.99 (+4.63%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.83 77.83 74.87 76.68 196,260 -0.93(-1.19%)
May 27, 2021 77.02 79.14 76.79 77.61 407,231 +1.84(+2.43%)
May 26, 2021 76.14 77.25 74.39 75.77 200,325 +1.16(+1.56%)
May 25, 2021 76.18 76.99 74.08 74.60 272,193 -1.58(-2.07%)
May 24, 2021 76.72 77.40 75.67 76.18 165,762 -0.91(-1.18%)
May 21, 2021 76.75 78.21 76.39 77.09 432,032 +1.27(+1.68%)
May 20, 2021 76.90 77.57 75.19 75.81 278,818 -0.98(-1.27%)
May 19, 2021 78.11 78.75 75.87 76.79 410,574 -2.70(-3.40%)
May 18, 2021 81.93 82.59 79.49 79.49 197,013 -1.87(-2.30%)
May 17, 2021 82.82 83.00 80.95 81.36 180,467 -1.50(-1.81%)
May 14, 2021 83.58 85.23 81.83 82.86 234,729 +0.38(+0.47%)
May 13, 2021 78.94 84.52 78.75 82.47 343,104 +2.30(+2.86%)
May 12, 2021 85.64 85.94 79.57 80.18 317,642 -6.30(-7.29%)
May 11, 2021 86.51 87.48 82.73 86.48 272,980 -0.74(-0.85%)
May 10, 2021 90.24 92.48 87.22 87.22 389,493 -1.80(-2.02%)
May 07, 2021 84.44 90.09 83.09 89.02 357,789 +3.81(+4.47%)
May 06, 2021 83.66 85.44 81.23 85.21 254,632 +1.49(+1.78%)
May 05, 2021 80.32 85.03 80.14 83.73 416,577 +5.72(+7.33%)
May 04, 2021 72.90 78.67 72.85 78.01 305,637 +4.23(+5.74%)
May 03, 2021 72.17 74.79 71.85 73.78 283,013 +2.17(+3.02%)
Apr 30, 2021 70.76 72.58 70.76 71.61 173,436 +0.14(+0.19%)
Apr 29, 2021 72.24 72.58 70.79 71.47 138,605 +0.18(+0.25%)
Apr 28, 2021 71.53 73.13 70.59 71.30 118,301 +0.03(+0.04%)
Apr 27, 2021 69.80 71.70 69.80 71.27 158,833 +1.47(+2.10%)
Apr 26, 2021 72.38 72.95 69.45 69.80 175,434 -1.58(-2.22%)
Apr 23, 2021 69.24 71.80 69.24 71.39 191,216 +2.21(+3.20%)
Apr 22, 2021 69.47 70.61 68.69 69.17 116,435 -0.30(-0.42%)
Apr 21, 2021 68.96 70.12 67.85 69.47 159,600 +0.45(+0.66%)
Apr 20, 2021 72.18 73.01 67.59 69.01 250,451 -3.02(-4.19%)
Apr 19, 2021 72.65 73.24 69.68 72.04 232,765 -0.94(-1.29%)
Apr 16, 2021 73.95 75.01 72.30 72.98 94,490 -0.32(-0.43%)
Apr 15, 2021 73.82 74.43 71.88 73.30 118,469 +1.19(+1.65%)
Apr 14, 2021 72.80 73.62 71.91 72.10 83,564 -0.48(-0.66%)
Apr 13, 2021 73.42 73.42 71.11 72.59 102,310 -0.84(-1.14%)
Apr 12, 2021 72.10 73.78 71.59 73.42 117,476 +1.32(+1.83%)
Apr 09, 2021 71.56 72.42 70.94 72.10 163,580 +0.11(+0.15%)
Apr 08, 2021 70.37 72.34 69.39 72.00 232,258 +1.26(+1.78%)
Apr 07, 2021 70.37 72.46 70.37 70.74 188,596 -0.28(-0.39%)
Apr 06, 2021 72.59 73.78 70.94 71.01 156,937 -1.57(-2.17%)
Apr 05, 2021 72.39 73.11 71.34 72.59 209,385 +1.73(+2.44%)
Apr 01, 2021 69.36 71.62 69.36 70.85 120,196 +1.59(+2.30%)
Mar 31, 2021 69.03 70.12 68.11 69.26 293,722 -0.31(-0.45%)
Mar 30, 2021 66.43 70.40 66.43 69.57 193,907 +3.08(+4.63%)
Mar 29, 2021 68.92 69.87 66.21 66.49 260,805 -3.11(-4.47%)
Mar 26, 2021 67.91 70.01 67.27 69.60 240,189 +3.04(+4.57%)
Mar 25, 2021 63.97 67.11 63.55 66.56 207,263 +2.40(+3.74%)
Mar 24, 2021 65.61 66.79 64.00 64.16 122,584 -0.36(-0.56%)
Mar 23, 2021 67.58 67.84 63.50 64.53 274,918 -3.29(-4.85%)
Mar 22, 2021 69.41 69.59 66.97 67.81 170,725 -0.90(-1.30%)
Mar 19, 2021 68.66 69.14 67.34 68.71 534,838 -0.75(-1.08%)
Mar 18, 2021 70.46 71.16 68.92 69.46 204,247 -1.70(-2.39%)
Mar 17, 2021 68.68 71.43 67.64 71.16 193,484 +2.48(+3.61%)
Mar 16, 2021 71.23 71.23 68.43 68.68 327,134 -2.15(-3.03%)
Mar 15, 2021 72.54 72.54 69.41 70.82 256,118 -1.91(-2.63%)
Mar 12, 2021 72.66 73.32 70.91 72.73 190,708 +0.27(+0.37%)
Mar 11, 2021 71.75 73.32 69.77 72.47 335,447 +1.45(+2.04%)
Mar 10, 2021 73.28 73.81 69.98 71.02 514,531 -1.56(-2.16%)
Mar 09, 2021 72.07 73.71 68.54 72.59 635,097 +4.63(+6.81%)
Mar 08, 2021 66.32 69.51 65.40 67.96 483,493 +2.62(+4.01%)
Mar 05, 2021 63.75 65.78 62.33 65.34 328,482 +1.84(+2.90%)
Mar 04, 2021 66.61 67.53 62.76 63.50 334,247 -3.04(-4.57%)
Mar 03, 2021 63.60 67.91 63.43 66.54 414,347 +3.42(+5.41%)
Mar 02, 2021 62.81 64.72 61.86 63.13 477,012 +1.39(+2.25%)
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.