Arcbest Corp (NQ: ARCB )

71.19 USD -0.42 (-0.59%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.75 29.44 28.75 28.88 199,763 -0.16(-0.55%)
Aug 28, 2015 28.80 29.43 28.64 29.04 208,789 +0.05(+0.17%)
Aug 27, 2015 28.35 29.20 28.15 28.99 278,692 +0.84(+2.98%)
Aug 26, 2015 27.60 28.98 27.20 28.15 339,984 +1.15(+4.26%)
Aug 25, 2015 29.37 29.37 26.90 27.00 442,156 -1.34(-4.73%)
Aug 24, 2015 27.73 30.09 27.52 28.34 553,923 -1.13(-3.83%)
Aug 21, 2015 29.59 30.25 29.29 29.47 321,608 -0.94(-3.09%)
Aug 20, 2015 30.94 32.16 30.35 30.41 245,392 -0.92(-2.94%)
Aug 19, 2015 32.17 32.28 31.27 31.33 269,970 -0.95(-2.94%)
Aug 18, 2015 32.50 32.71 32.25 32.28 188,740 -0.40(-1.22%)
Aug 17, 2015 32.61 33.01 32.19 32.68 194,926 +0.07(+0.21%)
Aug 14, 2015 32.06 32.76 32.02 32.61 309,320 +0.36(+1.12%)
Aug 13, 2015 32.68 34.10 32.21 32.25 335,016 -0.53(-1.62%)
Aug 12, 2015 32.98 33.12 32.06 32.78 240,284 -0.49(-1.47%)
Aug 11, 2015 33.29 33.84 33.06 33.27 211,727 -0.26(-0.78%)
Aug 10, 2015 32.87 33.67 32.71 33.53 235,955 +0.76(+2.32%)
Aug 07, 2015 33.48 33.85 32.50 32.77 304,183 -1.05(-3.10%)
Aug 06, 2015 34.01 34.35 33.45 33.82 357,215 -0.03(-0.09%)
Aug 05, 2015 34.13 34.97 33.82 33.85 429,076 +0.07(+0.21%)
Aug 04, 2015 34.08 34.91 33.41 33.78 358,110 -0.43(-1.26%)
Aug 03, 2015 34.00 34.80 32.82 34.21 750,081 +1.16(+3.51%)
Jul 31, 2015 32.72 33.59 32.45 33.05 392,007 +0.63(+1.94%)
Jul 30, 2015 31.85 32.43 30.42 32.42 162,067 +0.33(+1.03%)
Jul 29, 2015 30.56 32.35 30.56 32.09 484,837 +1.40(+4.56%)
Jul 28, 2015 29.75 30.74 29.43 30.69 168,553 +1.16(+3.93%)
Jul 27, 2015 29.59 29.74 29.39 29.53 213,141 -0.39(-1.30%)
Jul 24, 2015 30.45 30.48 29.77 29.92 222,677 -0.53(-1.74%)
Jul 23, 2015 31.11 31.22 30.15 30.45 293,071 -0.54(-1.74%)
Jul 22, 2015 31.25 31.44 30.70 30.99 186,585 -0.52(-1.65%)
Jul 21, 2015 30.37 31.59 30.37 31.51 439,315 +1.02(+3.35%)
Jul 20, 2015 30.85 30.85 30.26 30.49 252,433 -0.19(-0.62%)
Jul 17, 2015 30.57 31.15 30.51 30.68 255,539 -0.01(-0.03%)
Jul 16, 2015 31.19 31.22 30.62 30.69 358,185 -0.24(-0.78%)
Jul 15, 2015 31.41 31.61 30.84 30.93 198,060 -0.48(-1.53%)
Jul 14, 2015 31.97 32.19 31.31 31.41 233,912 -0.72(-2.24%)
Jul 13, 2015 32.09 32.47 31.79 32.13 232,944 +0.39(+1.23%)
Jul 10, 2015 31.70 32.21 31.37 31.74 434,165 +0.52(+1.67%)
Jul 09, 2015 31.16 31.90 30.66 31.22 397,121 +0.41(+1.33%)
Jul 08, 2015 31.26 31.77 30.46 30.81 312,361 -0.83(-2.62%)
Jul 07, 2015 31.83 31.99 30.90 31.64 338,827 -0.12(-0.38%)
Jul 06, 2015 31.65 32.49 31.14 31.76 217,150 -0.30(-0.94%)
Jul 02, 2015 33.19 32.06 32.06 32.06 405,000 -0.16(-0.50%)
Jul 01, 2015 32.11 33.03 31.73 32.22 425,103 +0.42(+1.32%)
Jun 30, 2015 31.53 32.13 31.31 31.80 663,475 +0.54(+1.73%)
Jun 29, 2015 32.32 32.44 31.21 31.26 256,695 -1.22(-3.76%)
Jun 26, 2015 32.55 32.82 32.10 32.48 649,697 -0.04(-0.12%)
Jun 25, 2015 33.01 33.14 32.17 32.52 247,975 -0.26(-0.79%)
Jun 24, 2015 34.04 34.15 32.43 32.78 373,728 -1.31(-3.84%)
Jun 23, 2015 34.10 34.12 33.60 34.09 269,882 +0.05(+0.15%)
Jun 22, 2015 34.59 34.63 33.96 34.04 298,036 -0.24(-0.70%)
Jun 19, 2015 33.91 34.69 33.78 34.28 310,382 +0.51(+1.51%)
Jun 18, 2015 33.30 34.07 33.29 33.77 249,003 +0.53(+1.59%)
Jun 17, 2015 33.30 33.38 32.92 33.24 183,541 +0.02(+0.06%)
Jun 16, 2015 33.75 34.04 33.19 33.22 237,899 -0.62(-1.83%)
Jun 15, 2015 33.85 34.42 33.47 33.84 184,187 -0.37(-1.08%)
Jun 12, 2015 34.51 34.60 33.97 34.21 210,364 -0.39(-1.13%)
Jun 11, 2015 34.54 34.96 34.34 34.60 204,033 +0.11(+0.32%)
Jun 10, 2015 34.21 34.99 34.08 34.49 289,863 +0.42(+1.23%)
Jun 09, 2015 34.75 34.75 33.74 34.07 255,558 -0.61(-1.76%)
Jun 08, 2015 35.35 35.92 34.55 34.68 296,137 -0.80(-2.25%)
Jun 05, 2015 34.73 35.56 34.01 35.48 490,120 +0.76(+2.19%)
Jun 04, 2015 34.67 35.34 34.55 34.72 214,873 -0.08(-0.23%)
Jun 03, 2015 35.18 35.51 34.22 34.80 428,696 +0.01(+0.03%)
Jun 02, 2015 34.87 35.21 34.55 34.79 368,755 -0.16(-0.46%)
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.