Arcbest Corp (NQ: ARCB )

59.11 USD -0.27 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.73 59.39 57.80 59.11 465,502 -0.27(-0.45%)
Jul 29, 2021 56.95 59.92 56.40 59.38 377,528 +3.24(+5.77%)
Jul 28, 2021 58.05 58.29 55.85 56.14 230,810 -1.30(-2.26%)
Jul 27, 2021 56.68 58.03 56.58 57.44 134,465 +0.04(+0.07%)
Jul 26, 2021 57.81 58.67 56.87 57.40 140,317 -0.29(-0.50%)
Jul 23, 2021 56.68 58.03 56.07 57.69 268,853 +1.40(+2.49%)
Jul 22, 2021 57.95 58.13 56.02 56.29 298,247 -1.58(-2.73%)
Jul 21, 2021 57.20 58.52 56.94 57.87 279,629 +1.38(+2.44%)
Jul 20, 2021 54.20 57.10 54.20 56.49 432,247 +2.77(+5.16%)
Jul 19, 2021 54.46 55.06 52.86 53.72 606,096 -3.43(-6.00%)
Jul 16, 2021 61.00 61.98 56.94 57.15 542,870 -3.72(-6.11%)
Jul 15, 2021 61.00 61.88 59.95 60.87 254,594 -0.61(-0.99%)
Jul 14, 2021 61.32 62.99 61.06 61.48 333,649 +0.49(+0.80%)
Jul 13, 2021 60.93 61.94 60.30 60.99 243,300 -0.05(-0.08%)
Jul 12, 2021 60.34 61.23 59.12 61.04 286,395 +0.60(+0.99%)
Jul 09, 2021 59.68 60.87 59.38 60.44 333,895 +2.10(+3.60%)
Jul 08, 2021 58.15 59.49 56.33 58.34 356,594 -1.29(-2.16%)
Jul 07, 2021 57.70 60.12 57.70 59.63 523,830 +1.69(+2.92%)
Jul 06, 2021 58.88 59.01 56.16 57.94 382,401 -0.58(-0.99%)
Jul 02, 2021 60.15 60.23 58.43 58.52 164,055 -1.65(-2.74%)
Jul 01, 2021 58.95 60.37 58.23 60.17 305,454 +1.98(+3.40%)
Jun 30, 2021 58.81 59.20 57.67 58.19 475,116 -0.48(-0.82%)
Jun 29, 2021 58.24 59.23 57.12 58.67 253,618 +0.88(+1.52%)
Jun 28, 2021 58.16 58.20 56.60 57.79 264,594 -0.35(-0.60%)
Jun 25, 2021 58.31 59.15 57.72 58.14 482,637 -0.16(-0.27%)
Jun 24, 2021 57.78 58.68 56.62 58.30 323,971 +1.11(+1.94%)
Jun 23, 2021 56.46 58.36 56.23 57.19 494,953 +0.60(+1.06%)
Jun 22, 2021 56.30 57.06 55.34 56.59 174,566 +0.70(+1.25%)
Jun 21, 2021 54.86 56.41 54.70 55.89 335,249 +1.74(+3.21%)
Jun 18, 2021 54.27 55.40 53.65 54.15 732,235 -1.37(-2.47%)
Jun 17, 2021 58.76 58.76 54.73 55.52 382,961 -2.98(-5.09%)
Jun 16, 2021 59.31 59.31 57.23 58.50 265,013 -0.78(-1.32%)
Jun 15, 2021 59.35 60.23 58.66 59.28 270,092 +0.28(+0.47%)
Jun 14, 2021 60.10 61.00 58.54 59.00 315,882 -1.10(-1.83%)
Jun 11, 2021 58.54 60.67 58.54 60.10 378,830 +1.56(+2.66%)
Jun 10, 2021 61.58 61.77 58.38 58.54 878,784 -2.48(-4.06%)
Jun 09, 2021 64.00 64.19 60.40 61.02 828,315 -2.98(-4.66%)
Jun 08, 2021 64.64 64.64 61.96 64.00 982,183 +1.00(+1.59%)
Jun 07, 2021 68.02 68.58 62.89 63.00 1,057,715 -6.83(-9.78%)
Jun 04, 2021 76.41 76.67 65.42 69.83 1,437,159 -7.04(-9.16%)
Jun 03, 2021 77.21 78.23 76.31 76.87 188,656 -1.45(-1.85%)
Jun 02, 2021 81.41 81.53 77.56 78.32 262,672 -2.93(-3.61%)
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.