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 (%)
Feb 26, 2021 58.99 59.67 56.66 58.09 257,316 -0.89(-1.50%)
Feb 25, 2021 58.40 60.20 58.40 58.98 319,014 +0.98(+1.70%)
Feb 24, 2021 55.55 58.10 55.26 57.99 192,131 +2.32(+4.17%)
Feb 23, 2021 54.96 55.99 54.68 55.67 231,373 +0.07(+0.12%)
Feb 22, 2021 54.53 56.15 54.23 55.60 195,806 +0.79(+1.44%)
Feb 19, 2021 53.27 55.16 53.18 54.81 208,878 +1.74(+3.28%)
Feb 18, 2021 53.13 53.43 52.31 53.07 250,765 -0.49(-0.91%)
Feb 17, 2021 54.86 55.24 52.97 53.56 285,650 -1.33(-2.43%)
Feb 16, 2021 56.21 56.55 54.67 54.89 314,077 -1.20(-2.14%)
Feb 12, 2021 56.18 56.27 53.80 56.09 160,238 +1.73(+3.19%)
Feb 11, 2021 55.82 56.48 54.15 54.36 457,542 -1.35(-2.42%)
Feb 10, 2021 52.90 56.04 51.79 55.71 584,533 +3.10(+5.90%)
Feb 09, 2021 50.12 53.04 49.69 52.61 288,049 +2.60(+5.19%)
Feb 08, 2021 49.50 50.78 49.43 50.01 199,208 +0.93(+1.90%)
Feb 05, 2021 49.07 49.80 48.71 49.08 204,310 +0.20(+0.40%)
Feb 04, 2021 46.85 48.94 46.44 48.88 217,826 +2.16(+4.63%)
Feb 03, 2021 47.13 47.71 45.79 46.72 242,354 +0.08(+0.17%)
Feb 02, 2021 47.03 47.09 45.27 46.64 192,899 -0.29(-0.61%)
Feb 01, 2021 46.18 47.13 45.17 46.92 151,999 +1.35(+2.96%)
Jan 29, 2021 46.71 47.22 45.47 45.58 167,495 -0.80(-1.72%)
Jan 28, 2021 46.99 47.12 46.23 46.37 216,802 -0.08(-0.17%)
Jan 27, 2021 47.21 47.79 45.81 46.45 216,786 -1.84(-3.81%)
Jan 26, 2021 49.41 49.52 48.16 48.29 137,885 -0.87(-1.76%)
Jan 25, 2021 48.11 49.22 47.79 49.16 127,986 +1.52(+3.20%)
Jan 22, 2021 47.20 47.69 46.56 47.63 96,409 -0.21(-0.43%)
Jan 21, 2021 49.02 49.55 47.84 47.84 131,544 -1.18(-2.41%)
Jan 20, 2021 47.45 49.13 47.13 49.02 175,576 +1.96(+4.16%)
Jan 19, 2021 47.20 47.88 46.65 47.06 166,118 +0.45(+0.97%)
Jan 15, 2021 46.46 46.82 45.52 46.61 94,782 -0.50(-1.06%)
Jan 14, 2021 47.05 48.47 46.76 47.11 123,244 +1.16(+2.53%)
Jan 13, 2021 46.75 47.17 45.49 45.95 162,574 -0.81(-1.72%)
Jan 12, 2021 46.05 46.99 45.43 46.76 141,156 +1.02(+2.24%)
Jan 11, 2021 46.22 47.14 45.42 45.73 133,279 -1.26(-2.68%)
Jan 08, 2021 47.81 47.97 46.87 46.99 108,307 -0.25(-0.52%)
Jan 07, 2021 46.01 47.56 45.43 47.24 185,543 +1.52(+3.33%)
Jan 06, 2021 44.16 46.67 44.03 45.71 254,520 +2.09(+4.80%)
Jan 05, 2021 42.38 43.86 42.38 43.62 185,344 +1.26(+2.97%)
Jan 04, 2021 42.97 44.13 41.75 42.36 180,510 +0.40(+0.96%)
Dec 31, 2020 41.96 41.96 41.96 102,526 +0.04(+0.09%)
Dec 30, 2020 41.95 42.35 41.74 41.92 102,526 -0.12(-0.28%)
Dec 29, 2020 42.56 42.57 41.70 42.04 91,075 -0.52(-1.22%)
Dec 28, 2020 43.14 43.55 42.47 42.56 122,499 -0.01(-0.02%)
Dec 24, 2020 42.90 42.92 42.34 42.57 44,645 -0.28(-0.64%)
Dec 23, 2020 42.27 43.07 42.14 42.84 116,679 +0.89(+2.13%)
Dec 22, 2020 42.42 42.81 41.72 41.95 96,204 -0.38(-0.91%)
Dec 21, 2020 41.38 42.85 41.38 42.33 256,625 -0.24(-0.55%)
Dec 18, 2020 41.97 42.82 41.60 42.57 431,502 +0.71(+1.69%)
Dec 17, 2020 41.28 41.95 40.54 41.86 128,281 +0.66(+1.60%)
Dec 16, 2020 41.65 41.80 41.01 41.20 188,545 -0.56(-1.34%)
Dec 15, 2020 41.41 42.08 40.53 41.76 294,015 +0.59(+1.43%)
Dec 14, 2020 44.48 45.07 41.17 41.17 300,769 -2.78(-6.33%)
Dec 11, 2020 43.26 44.07 43.07 43.95 124,376 +0.29(+0.68%)
Dec 10, 2020 45.05 45.48 43.04 43.66 253,940 +0.16(+0.36%)
Dec 09, 2020 44.49 44.79 42.77 43.50 155,194 -0.50(-1.14%)
Dec 08, 2020 43.83 44.61 43.40 44.00 178,444 -0.01(-0.02%)
Dec 07, 2020 44.20 44.38 43.77 44.01 135,362 -0.23(-0.51%)
Dec 04, 2020 43.05 44.35 42.69 44.24 125,291 +1.38(+3.21%)
Dec 03, 2020 42.45 43.30 41.96 42.86 348,906 +0.59(+1.40%)
Dec 02, 2020 41.89 42.47 41.38 42.27 209,697 +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.