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 (%)
Aug 31, 2016 17.26 17.43 16.97 17.19 126,783 -0.08(-0.43%)
Aug 30, 2016 16.78 17.31 16.74 17.27 87,321 +0.44(+2.62%)
Aug 29, 2016 16.81 17.08 16.75 16.82 90,256 +0.05(+0.28%)
Aug 26, 2016 16.97 17.28 16.67 16.78 131,550 -0.14(-0.83%)
Aug 25, 2016 17.24 17.24 16.86 16.92 128,792 -0.35(-2.01%)
Aug 24, 2016 17.34 17.62 17.22 17.27 118,351 -0.13(-0.76%)
Aug 23, 2016 16.96 17.46 16.95 17.40 129,666 +0.53(+3.12%)
Aug 22, 2016 16.85 16.92 16.59 16.87 120,692 -0.10(-0.58%)
Aug 19, 2016 16.75 17.04 16.67 16.97 155,070 +0.15(+0.87%)
Aug 18, 2016 16.35 16.84 16.35 16.82 124,946 +0.50(+3.05%)
Aug 17, 2016 16.31 16.36 16.08 16.33 84,702 +0.00(+0.00%)
Aug 16, 2016 16.33 16.52 16.14 16.33 95,128 -0.04(-0.23%)
Aug 15, 2016 16.32 16.59 16.32 16.36 71,703 +0.12(+0.75%)
Aug 12, 2016 16.63 16.63 16.20 16.24 118,426 -0.38(-2.26%)
Aug 11, 2016 16.60 16.79 16.35 16.62 146,213 +0.15(+0.91%)
Aug 10, 2016 16.79 16.79 16.38 16.47 78,935 -0.28(-1.68%)
Aug 09, 2016 17.12 17.17 16.73 16.75 104,605 -0.35(-2.03%)
Aug 08, 2016 17.49 17.74 17.07 17.10 90,811 -0.38(-2.19%)
Aug 05, 2016 16.50 17.58 16.50 17.48 173,805 +1.07(+6.55%)
Aug 04, 2016 16.72 16.93 16.38 16.40 129,664 -0.31(-1.85%)
Aug 03, 2016 16.26 16.93 16.14 16.71 196,656 +0.44(+2.70%)
Aug 02, 2016 16.83 16.84 16.26 16.27 198,634 -0.57(-3.39%)
Aug 01, 2016 17.44 17.44 16.76 16.84 215,899 -0.64(-3.69%)
Jul 29, 2016 16.77 17.58 16.40 17.49 237,370 +0.72(+4.29%)
Jul 28, 2016 16.55 16.87 16.24 16.77 329,361 +0.15(+0.90%)
Jul 27, 2016 16.63 16.90 16.21 16.62 137,874 +0.06(+0.34%)
Jul 26, 2016 16.40 16.68 16.40 16.56 111,163 +0.15(+0.91%)
Jul 25, 2016 16.95 17.27 16.33 16.41 133,920 -0.61(-3.57%)
Jul 22, 2016 16.39 17.17 16.30 17.02 219,731 +0.66(+4.06%)
Jul 21, 2016 16.29 16.61 16.26 16.36 128,809 -0.03(-0.17%)
Jul 20, 2016 16.45 16.70 16.18 16.39 163,320 +0.02(+0.11%)
Jul 19, 2016 16.73 16.92 16.25 16.37 137,592 -0.39(-2.34%)
Jul 18, 2016 16.60 16.92 16.37 16.76 101,867 +0.01(+0.06%)
Jul 15, 2016 16.77 16.84 16.43 16.75 113,247 +0.10(+0.62%)
Jul 14, 2016 16.88 17.32 16.62 16.65 220,221 -0.05(-0.28%)
Jul 13, 2016 16.32 16.73 16.26 16.69 175,348 +0.26(+1.59%)
Jul 12, 2016 16.12 16.59 15.96 16.43 175,913 +0.38(+2.39%)
Jul 11, 2016 15.76 16.12 15.69 16.05 263,894 +0.33(+2.08%)
Jul 08, 2016 15.16 15.81 14.99 15.72 127,442 +0.73(+4.86%)
Jul 07, 2016 14.92 15.30 14.75 14.99 118,596 +0.25(+1.71%)
Jul 05, 2016 15.38 15.90 14.59 14.74 159,816 -0.84(-5.40%)
Jul 01, 2016 15.20 15.58 15.58 15.58 216,207 +0.39(+2.58%)
Jun 30, 2016 14.97 15.26 14.62 15.19 247,224 +0.21(+1.37%)
Jun 29, 2016 14.48 15.11 14.40 14.98 258,290 +0.70(+4.91%)
Jun 28, 2016 14.21 14.43 14.01 14.28 445,879 +0.30(+2.14%)
Jun 27, 2016 14.76 14.86 13.88 13.98 362,566 -1.04(-6.91%)
Jun 24, 2016 14.96 15.50 14.59 15.02 671,822 -0.66(-4.23%)
Jun 23, 2016 15.46 15.90 15.39 15.69 239,778 +0.41(+2.69%)
Jun 22, 2016 15.26 15.49 15.07 15.27 123,674 -0.01(-0.06%)
Jun 21, 2016 15.72 15.95 15.15 15.28 194,602 -0.60(-3.77%)
Jun 20, 2016 15.76 16.61 15.76 15.88 240,062 +0.38(+2.47%)
Jun 17, 2016 15.36 15.59 15.15 15.50 450,692 +0.11(+0.73%)
Jun 16, 2016 15.32 15.47 14.93 15.39 139,843 -0.10(-0.66%)
Jun 15, 2016 15.48 15.92 15.21 15.49 148,607 +0.08(+0.55%)
Jun 14, 2016 15.57 16.17 15.26 15.40 236,458 -0.23(-1.49%)
Jun 13, 2016 15.66 15.89 15.44 15.64 206,584 -0.15(-0.95%)
Jun 10, 2016 15.59 15.97 15.33 15.79 284,633 -0.02(-0.12%)
Jun 09, 2016 16.38 16.38 15.63 15.81 216,218 -0.64(-3.92%)
Jun 08, 2016 16.48 16.59 16.35 16.45 105,201 +0.01(+0.06%)
Jun 07, 2016 16.40 16.64 16.19 16.44 119,876 +0.00(+0.00%)
Jun 06, 2016 16.10 16.49 16.08 16.44 300,693 +0.37(+2.33%)
Jun 03, 2016 16.12 16.33 15.63 16.07 175,477 -0.07(-0.46%)
Jun 02, 2016 16.06 16.24 15.83 16.14 149,314 +0.00(+0.00%)
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.