Arcbest Corp (NQ: ARCB )

110.66 +2.81 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.16 24.47 23.83 24.20 181,291 -0.32(-1.30%)
May 30, 2019 24.34 24.59 24.06 24.52 338,559 +0.26(+1.07%)
May 29, 2019 24.73 25.07 24.03 24.26 579,775 -0.76(-3.05%)
May 28, 2019 25.39 25.54 24.84 25.02 213,470 -0.49(-1.93%)
May 24, 2019 25.86 26.10 25.22 25.51 186,471 -0.14(-0.53%)
May 23, 2019 26.48 26.63 25.59 25.65 402,820 -1.21(-4.49%)
May 22, 2019 27.87 27.87 26.34 26.85 292,614 +0.05(+0.18%)
May 21, 2019 27.32 27.39 26.71 26.81 380,352 -0.28(-1.03%)
May 20, 2019 26.88 27.20 26.55 27.09 353,483 -0.10(-0.36%)
May 17, 2019 28.04 28.16 27.15 27.18 255,879 -1.16(-4.09%)
May 16, 2019 28.03 28.48 27.86 28.34 539,648 +0.36(+1.28%)
May 15, 2019 27.67 28.07 27.18 27.98 270,624 +0.07(+0.24%)
May 14, 2019 26.94 28.10 26.84 27.92 325,744 +1.06(+3.95%)
May 13, 2019 26.99 27.21 26.76 26.85 454,653 -0.72(-2.63%)
May 10, 2019 27.62 27.77 27.00 27.58 253,168 -0.19(-0.69%)
May 09, 2019 27.50 28.06 27.28 27.77 253,091 -0.03(-0.10%)
May 08, 2019 28.04 28.63 27.78 27.80 198,070 -0.34(-1.20%)
May 07, 2019 28.47 28.79 27.75 28.14 368,267 -0.76(-2.63%)
May 06, 2019 28.21 29.26 27.67 28.90 349,012 -0.17(-0.60%)
May 03, 2019 27.93 29.73 27.28 29.07 692,291 -0.28(-0.95%)
May 02, 2019 29.22 29.59 28.80 29.35 431,126 +0.13(+0.46%)
May 01, 2019 29.50 29.71 28.97 29.21 356,976 -0.20(-0.69%)
Apr 30, 2019 29.92 29.92 29.28 29.42 241,074 -0.52(-1.74%)
Apr 29, 2019 30.43 30.44 29.86 29.94 320,791 -0.45(-1.49%)
Apr 26, 2019 30.14 30.74 30.09 30.39 171,722 +0.24(+0.80%)
Apr 25, 2019 32.20 32.29 30.05 30.15 317,300 -2.10(-6.51%)
Apr 24, 2019 31.67 32.49 31.53 32.25 121,783 +0.55(+1.73%)
Apr 23, 2019 31.53 31.82 31.35 31.70 170,482 +0.24(+0.77%)
Apr 22, 2019 31.62 32.03 31.20 31.46 207,847 -0.37(-1.15%)
Apr 18, 2019 32.19 32.96 31.68 31.82 173,903 -0.39(-1.23%)
Apr 17, 2019 31.93 32.85 31.84 32.22 312,095 +0.13(+0.39%)
Apr 16, 2019 30.95 32.18 30.81 32.09 320,184 +0.89(+2.84%)
Apr 15, 2019 32.50 32.72 31.15 31.21 205,161 -1.22(-3.77%)
Apr 12, 2019 32.68 33.16 32.11 32.43 224,911 +0.00(+0.00%)
Apr 11, 2019 31.86 32.57 31.86 32.43 272,538 +0.58(+1.81%)
Apr 10, 2019 31.33 32.14 31.33 31.85 205,230 +0.51(+1.63%)
Apr 09, 2019 31.49 32.01 31.12 31.34 264,505 -0.34(-1.06%)
Apr 08, 2019 31.80 31.82 31.41 31.68 215,954 -0.24(-0.75%)
Apr 05, 2019 31.93 32.24 31.70 31.92 227,093 -0.03(-0.09%)
Apr 04, 2019 31.31 32.05 31.12 31.95 182,546 +0.74(+2.38%)
Apr 03, 2019 31.12 31.93 31.08 31.21 249,409 +0.29(+0.93%)
Apr 02, 2019 31.56 31.67 30.77 30.92 233,585 -0.66(-2.10%)
Apr 01, 2019 30.18 31.83 30.12 31.58 401,037 +1.94(+6.56%)
Mar 29, 2019 30.49 30.64 29.46 29.64 344,379 -0.77(-2.53%)
Mar 28, 2019 30.29 30.71 29.91 30.41 186,601 +0.25(+0.83%)
Mar 27, 2019 29.99 30.40 29.62 30.16 268,005 +0.05(+0.16%)
Mar 26, 2019 29.58 30.23 29.28 30.11 288,724 +0.70(+2.39%)
Mar 25, 2019 29.46 30.12 29.03 29.41 284,883 -0.22(-0.75%)
Mar 22, 2019 30.52 30.53 29.59 29.63 288,904 -1.09(-3.54%)
Mar 21, 2019 30.16 31.14 30.16 30.72 261,560 +0.30(+0.98%)
Mar 20, 2019 30.71 31.02 29.95 30.42 317,568 -0.30(-0.97%)
Mar 19, 2019 32.12 32.56 30.67 30.72 236,992 -1.38(-4.29%)
Mar 18, 2019 31.97 32.42 31.88 32.09 219,290 +0.23(+0.72%)
Mar 15, 2019 32.48 32.75 31.79 31.86 443,589 -0.63(-1.93%)
Mar 14, 2019 32.72 32.75 32.36 32.49 183,538 -0.23(-0.71%)
Mar 13, 2019 32.40 33.06 32.38 32.72 181,107 +0.37(+1.13%)
Mar 12, 2019 32.93 32.99 32.02 32.35 387,398 -0.90(-2.69%)
Mar 11, 2019 32.39 33.31 32.19 33.25 237,249 +0.79(+2.43%)
Mar 08, 2019 32.08 32.55 31.95 32.46 232,598 +0.05(+0.15%)
Mar 07, 2019 31.94 32.60 31.68 32.41 255,281 +0.32(+0.99%)
Mar 06, 2019 32.48 32.48 31.77 32.09 401,059 -0.40(-1.24%)
Mar 05, 2019 33.42 33.74 32.08 32.50 367,244 -0.90(-2.68%)
Mar 04, 2019 34.01 34.73 33.37 33.39 425,498 -0.60(-1.76%)
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.