Arcbest Corp (NQ: ARCB )

71.50 USD -0.11 (-0.15%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 79.01 79.01 76.00 77.84 193,340 -0.94(-1.19%)
May 27, 2021 78.18 80.34 77.95 78.78 401,172 +1.87(+2.43%)
May 26, 2021 77.29 78.42 75.51 76.91 197,345 +1.18(+1.56%)
May 25, 2021 77.33 78.15 75.20 75.73 268,068 -1.60(-2.07%)
May 24, 2021 77.88 78.57 76.81 77.33 163,296 -0.92(-1.18%)
May 21, 2021 77.91 79.39 77.54 78.25 425,604 +1.29(+1.68%)
May 20, 2021 78.06 78.75 76.33 76.96 274,670 -0.99(-1.27%)
May 19, 2021 79.29 79.94 77.02 77.95 404,465 -2.74(-3.40%)
May 18, 2021 83.17 83.84 80.69 80.69 194,082 -1.90(-2.30%)
May 17, 2021 84.07 84.25 82.17 82.59 177,782 -1.52(-1.81%)
May 14, 2021 84.84 86.52 83.07 84.11 231,237 +0.39(+0.47%)
May 13, 2021 80.13 85.80 79.94 83.72 337,999 +2.33(+2.86%)
May 12, 2021 86.93 87.24 80.77 81.39 312,916 -6.48(-7.37%)
May 11, 2021 87.90 88.89 84.06 87.87 268,674 -0.75(-0.85%)
May 10, 2021 91.69 93.96 88.62 88.62 383,348 -1.83(-2.02%)
May 07, 2021 85.79 91.53 84.42 90.45 352,145 +3.87(+4.47%)
May 06, 2021 85.00 86.81 82.53 86.58 250,615 +1.51(+1.78%)
May 05, 2021 81.61 86.39 81.42 85.07 410,005 +5.81(+7.33%)
May 04, 2021 74.07 79.93 74.02 79.26 300,815 +4.30(+5.74%)
May 03, 2021 73.33 75.99 73.00 74.96 278,548 +2.20(+3.02%)
Apr 30, 2021 71.89 73.74 71.89 72.76 170,700 +0.14(+0.19%)
Apr 29, 2021 73.40 73.74 71.92 72.62 136,419 +0.18(+0.25%)
Apr 28, 2021 72.68 74.30 71.72 72.44 116,435 +0.03(+0.04%)
Apr 27, 2021 70.92 72.85 70.92 72.41 156,328 +1.49(+2.10%)
Apr 26, 2021 73.54 74.12 70.56 70.92 172,667 -1.61(-2.22%)
Apr 23, 2021 70.35 72.96 70.35 72.53 188,200 +2.25(+3.20%)
Apr 22, 2021 70.58 71.74 69.79 70.28 114,598 -0.30(-0.43%)
Apr 21, 2021 70.07 71.24 68.94 70.58 157,082 +0.46(+0.66%)
Apr 20, 2021 73.34 74.18 68.67 70.12 246,500 -3.07(-4.19%)
Apr 19, 2021 73.81 74.41 70.79 73.19 229,093 -0.96(-1.29%)
Apr 16, 2021 75.14 76.21 73.46 74.15 93,000 -0.32(-0.43%)
Apr 15, 2021 75.00 75.62 73.03 74.47 116,600 +1.21(+1.65%)
Apr 14, 2021 73.97 74.80 73.06 73.26 82,246 -0.49(-0.66%)
Apr 13, 2021 74.60 74.60 72.25 73.75 100,696 -0.85(-1.14%)
Apr 12, 2021 73.26 74.96 72.74 74.60 115,623 +1.34(+1.83%)
Apr 09, 2021 72.71 73.58 72.08 73.26 161,000 +0.11(+0.15%)
Apr 08, 2021 71.50 73.50 70.50 73.15 228,594 +1.28(+1.78%)
Apr 07, 2021 71.50 73.62 71.50 71.87 185,621 -0.28(-0.39%)
Apr 06, 2021 73.75 74.96 72.08 72.15 154,461 -1.60(-2.17%)
Apr 05, 2021 73.55 74.28 72.48 73.75 206,082 +1.76(+2.44%)
Apr 01, 2021 70.47 72.77 70.47 71.99 118,300 +1.62(+2.30%)
Mar 31, 2021 70.14 71.24 69.20 70.37 289,088 -0.32(-0.45%)
Mar 30, 2021 67.49 71.53 67.49 70.69 190,848 +3.13(+4.63%)
Mar 29, 2021 70.02 70.99 67.27 67.56 256,691 -3.16(-4.47%)
Mar 26, 2021 69.00 71.13 68.35 70.72 236,400 +3.09(+4.57%)
Mar 25, 2021 65.00 68.19 64.57 67.63 203,993 +2.44(+3.74%)
Mar 24, 2021 66.66 67.86 65.03 65.19 120,650 -0.37(-0.56%)
Mar 23, 2021 68.66 68.93 64.52 65.56 270,581 -3.34(-4.85%)
Mar 22, 2021 70.52 70.71 68.04 68.90 168,032 -0.91(-1.30%)
Mar 19, 2021 69.76 70.25 68.42 69.81 526,400 -0.76(-1.08%)
Mar 18, 2021 71.59 72.30 70.02 70.57 201,025 -1.73(-2.39%)
Mar 17, 2021 69.78 72.58 68.72 72.30 190,432 +2.52(+3.61%)
Mar 16, 2021 72.37 72.37 69.53 69.78 321,973 -2.18(-3.03%)
Mar 15, 2021 73.70 73.70 70.52 71.96 252,078 -1.94(-2.63%)
Mar 12, 2021 73.82 74.50 72.05 73.90 187,700 +0.27(+0.37%)
Mar 11, 2021 72.90 74.50 70.89 73.63 330,155 +1.47(+2.04%)
Mar 10, 2021 74.46 74.99 71.11 72.16 506,414 -1.59(-2.16%)
Mar 09, 2021 73.23 74.89 69.64 73.75 625,077 +4.70(+6.81%)
Mar 08, 2021 67.38 70.62 66.45 69.05 475,865 +2.66(+4.01%)
Mar 05, 2021 64.77 66.83 63.33 66.39 323,300 +1.87(+2.90%)
Mar 04, 2021 67.68 68.61 63.77 64.52 328,974 -3.09(-4.57%)
Mar 03, 2021 64.62 69.00 64.45 67.61 407,810 +3.47(+5.41%)
Mar 02, 2021 63.82 65.76 62.85 64.14 469,487 +1.41(+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.