Arcbest Corp (NQ: ARCB )

113.41 +5.56 (+5.15%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.26 37.06 34.33 34.33 432,631 -2.34(-6.38%)
Jan 29, 2015 36.49 37.01 35.30 36.67 277,943 +0.17(+0.45%)
Jan 28, 2015 38.21 38.21 36.39 36.50 203,913 -1.23(-3.27%)
Jan 27, 2015 37.34 38.04 36.76 37.73 214,180 +0.05(+0.12%)
Jan 26, 2015 37.73 38.17 37.24 37.69 164,772 +0.09(+0.25%)
Jan 23, 2015 37.29 37.86 36.86 37.60 166,327 +0.17(+0.44%)
Jan 22, 2015 36.58 37.48 36.56 37.43 360,195 +1.05(+2.89%)
Jan 21, 2015 36.40 37.31 35.97 36.38 368,846 -0.29(-0.80%)
Jan 20, 2015 38.52 38.78 35.95 36.67 609,297 -2.01(-5.19%)
Jan 16, 2015 37.36 38.79 37.24 38.68 357,540 +1.19(+3.17%)
Jan 15, 2015 37.11 37.73 37.05 37.49 544,768 +0.52(+1.40%)
Jan 14, 2015 37.84 38.25 36.76 36.98 328,665 -1.35(-3.53%)
Jan 13, 2015 38.82 40.03 38.08 38.33 416,328 +0.02(+0.05%)
Jan 12, 2015 38.41 38.82 38.00 38.31 628,273 +0.02(+0.05%)
Jan 09, 2015 39.72 40.23 38.21 38.30 411,813 -1.42(-3.57%)
Jan 08, 2015 39.10 40.32 38.78 39.72 538,967 +0.96(+2.47%)
Jan 07, 2015 40.12 40.28 38.41 38.76 461,887 -0.99(-2.49%)
Jan 06, 2015 41.64 41.75 39.39 39.75 861,328 -1.89(-4.55%)
Jan 05, 2015 42.02 42.05 41.46 41.64 562,299 -0.63(-1.48%)
Jan 02, 2015 43.01 43.07 41.17 42.27 248,556 -0.45(-1.06%)
Dec 31, 2014 42.80 42.72 42.72 42.72 433,975 +0.07(+0.17%)
Dec 30, 2014 42.51 43.15 42.29 42.64 200,241 +0.07(+0.17%)
Dec 29, 2014 43.47 43.70 42.52 42.57 233,477 -1.03(-2.37%)
Dec 26, 2014 42.88 43.78 42.64 43.60 141,199 +1.03(+2.42%)
Dec 24, 2014 43.00 42.57 42.57 42.57 216,119 -0.08(-0.19%)
Dec 23, 2014 42.02 42.76 41.84 42.65 199,767 +0.83(+1.98%)
Dec 22, 2014 40.62 41.84 40.62 41.82 233,439 +1.21(+2.97%)
Dec 19, 2014 40.98 41.33 40.41 40.62 1,313,389 -0.42(-1.03%)
Dec 18, 2014 40.61 41.35 40.13 41.04 206,687 +1.14(+2.86%)
Dec 17, 2014 39.81 39.97 37.91 39.90 517,437 +0.19(+0.49%)
Dec 16, 2014 40.42 41.04 39.69 39.71 373,104 -0.94(-2.31%)
Dec 15, 2014 40.72 41.09 40.18 40.65 276,455 +0.11(+0.27%)
Dec 12, 2014 39.93 40.86 39.93 40.53 324,224 +0.19(+0.48%)
Dec 11, 2014 40.41 41.22 39.63 40.34 369,398 +0.26(+0.64%)
Dec 10, 2014 40.79 41.09 40.06 40.08 542,613 -0.76(-1.85%)
Dec 09, 2014 40.08 41.03 39.65 40.84 410,476 +0.16(+0.38%)
Dec 08, 2014 40.91 41.32 40.34 40.68 426,311 -0.24(-0.59%)
Dec 05, 2014 40.74 41.29 40.66 40.92 263,628 +0.09(+0.23%)
Dec 04, 2014 40.45 41.30 40.20 40.83 333,480 +0.32(+0.80%)
Dec 03, 2014 40.49 41.16 39.83 40.51 253,612 +0.24(+0.59%)
Dec 02, 2014 39.02 40.37 39.02 40.27 315,542 +1.44(+3.70%)
Dec 01, 2014 39.65 40.82 38.39 38.83 379,264 -1.17(-2.92%)
Nov 28, 2014 39.65 40.83 38.69 40.00 202,521 +0.59(+1.50%)
Nov 26, 2014 40.06 39.41 39.41 39.41 396,092 -0.71(-1.77%)
Nov 25, 2014 40.21 41.14 39.89 40.12 453,300 -0.07(-0.18%)
Nov 24, 2014 39.91 40.77 39.76 40.19 266,941 +0.47(+1.18%)
Nov 21, 2014 40.00 40.07 39.13 39.72 220,703 +0.31(+0.79%)
Nov 20, 2014 38.32 39.51 37.93 39.41 194,183 +1.01(+2.64%)
Nov 19, 2014 38.99 39.37 38.00 38.40 375,228 -0.81(-2.07%)
Nov 18, 2014 39.02 39.87 38.66 39.21 440,314 +0.21(+0.54%)
Nov 17, 2014 39.13 39.61 38.73 39.00 361,189 -0.26(-0.66%)
Nov 14, 2014 39.18 39.73 38.78 39.25 199,056 -0.02(-0.05%)
Nov 13, 2014 40.00 40.00 38.76 39.27 245,087 -0.69(-1.73%)
Nov 12, 2014 39.72 40.37 39.49 39.96 256,259 +0.16(+0.39%)
Nov 11, 2014 39.61 39.96 39.16 39.81 339,728 +0.19(+0.49%)
Nov 10, 2014 39.15 39.74 38.71 39.61 390,671 +0.55(+1.42%)
Nov 07, 2014 39.51 39.91 38.79 39.06 297,276 -0.44(-1.12%)
Nov 06, 2014 38.52 39.57 37.73 39.50 292,290 +0.86(+2.22%)
Nov 05, 2014 38.66 39.02 37.99 38.65 362,432 -0.04(-0.10%)
Nov 04, 2014 38.00 40.27 38.00 38.68 522,863 +0.62(+1.62%)
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.