Arcbest Corp (NQ: ARCB )

141.00 +3.83 (+2.79%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.50 28.50 27.78 28.26 408,604 -0.10(-0.34%)
Aug 30, 2017 26.69 28.54 26.64 28.35 550,389 +1.76(+6.62%)
Aug 29, 2017 25.45 26.78 24.60 26.59 217,309 +0.86(+3.33%)
Aug 28, 2017 24.74 25.78 24.74 25.74 209,881 +1.05(+4.24%)
Aug 25, 2017 24.21 25.12 24.12 24.69 221,000 +0.67(+2.77%)
Aug 24, 2017 24.45 24.57 23.88 24.02 151,238 -0.29(-1.17%)
Aug 23, 2017 24.12 24.52 23.95 24.31 234,121 +0.00(+0.00%)
Aug 22, 2017 24.12 24.43 23.93 24.31 182,699 +0.43(+1.79%)
Aug 21, 2017 24.64 24.74 23.81 23.88 294,611 -0.86(-3.46%)
Aug 18, 2017 24.21 24.83 24.12 24.74 169,990 +0.29(+1.17%)
Aug 17, 2017 24.74 25.12 24.31 24.45 210,014 -0.43(-1.72%)
Aug 16, 2017 24.83 25.31 24.74 24.88 264,136 +0.14(+0.58%)
Aug 15, 2017 25.69 25.69 24.59 24.74 314,590 -0.95(-3.70%)
Aug 14, 2017 25.21 26.02 25.21 25.69 295,293 +0.62(+2.47%)
Aug 11, 2017 24.74 25.26 24.45 25.07 241,402 +0.43(+1.74%)
Aug 10, 2017 24.93 25.07 24.50 24.64 240,161 -0.43(-1.71%)
Aug 09, 2017 24.79 25.26 24.45 25.07 250,417 +0.24(+0.96%)
Aug 08, 2017 25.31 25.49 24.83 24.83 207,266 -0.57(-2.25%)
Aug 07, 2017 25.02 25.74 24.69 25.40 273,696 +0.33(+1.33%)
Aug 04, 2017 23.83 25.19 23.83 25.07 469,068 +1.41(+5.95%)
Aug 03, 2017 24.18 24.21 23.57 23.66 257,677 -0.47(-1.96%)
Aug 02, 2017 25.13 25.23 24.07 24.14 284,405 -1.00(-3.96%)
Aug 01, 2017 26.56 26.56 24.80 25.13 308,129 -1.23(-4.68%)
Jul 31, 2017 25.84 26.63 25.04 26.37 386,811 +0.81(+3.15%)
Jul 28, 2017 21.91 25.61 21.15 25.56 700,246 +5.17(+25.35%)
Jul 27, 2017 20.82 21.16 19.96 20.39 337,822 -0.38(-1.83%)
Jul 26, 2017 20.86 21.10 20.68 20.77 184,686 -0.19(-0.91%)
Jul 25, 2017 20.58 21.10 20.35 20.96 191,776 +0.66(+3.27%)
Jul 24, 2017 20.49 20.63 20.11 20.30 249,969 -0.14(-0.70%)
Jul 21, 2017 20.77 20.91 20.34 20.44 314,028 -0.24(-1.15%)
Jul 20, 2017 21.05 21.15 20.58 20.68 171,124 -0.38(-1.80%)
Jul 19, 2017 20.91 21.10 20.63 21.05 168,855 +0.19(+0.91%)
Jul 18, 2017 21.01 21.01 20.53 20.86 159,477 -0.19(-0.90%)
Jul 17, 2017 21.10 21.24 20.53 21.05 171,086 -0.09(-0.45%)
Jul 14, 2017 20.86 21.20 20.34 21.15 169,143 +0.24(+1.13%)
Jul 13, 2017 20.68 20.98 20.34 20.91 190,482 +0.28(+1.38%)
Jul 12, 2017 20.82 21.10 20.44 20.63 281,467 +0.14(+0.69%)
Jul 11, 2017 20.68 20.91 20.18 20.49 312,930 -0.24(-1.14%)
Jul 10, 2017 20.49 20.94 20.30 20.72 329,504 +0.24(+1.16%)
Jul 07, 2017 19.82 20.53 19.49 20.49 197,150 +0.81(+4.10%)
Jul 06, 2017 19.63 19.94 19.58 19.68 192,719 -0.24(-1.19%)
Jul 05, 2017 20.25 20.25 19.63 19.92 261,496 -0.33(-1.64%)
Jul 03, 2017 19.68 20.49 19.35 20.25 102,942 +0.71(+3.64%)
Jun 30, 2017 19.44 19.63 18.97 19.54 154,972 +0.19(+0.98%)
Jun 29, 2017 19.39 19.68 19.02 19.35 107,634 -0.05(-0.24%)
Jun 28, 2017 19.11 19.54 18.73 19.39 166,199 +0.43(+2.25%)
Jun 27, 2017 18.59 19.58 18.59 18.97 156,782 +0.14(+0.76%)
Jun 26, 2017 18.78 19.11 18.54 18.83 117,294 +0.05(+0.25%)
Jun 23, 2017 18.92 18.78 365,341 +0.43(+2.33%)
Jun 22, 2017 18.40 18.53 18.11 18.35 194,408 -0.05(-0.26%)
Jun 21, 2017 18.54 18.78 18.30 18.40 150,588 -0.14(-0.77%)
Jun 20, 2017 19.21 19.21 18.40 18.54 135,631 -0.71(-3.69%)
Jun 19, 2017 19.02 19.77 19.02 19.25 206,289 +0.38(+2.01%)
Jun 16, 2017 19.35 19.35 18.45 18.87 444,599 -0.62(-3.16%)
Jun 15, 2017 19.11 19.49 18.49 19.49 222,556 +0.28(+1.48%)
Jun 14, 2017 19.77 19.77 18.88 19.21 229,943 -0.57(-2.88%)
Jun 13, 2017 19.44 19.92 19.35 19.77 245,488 +0.47(+2.46%)
Jun 12, 2017 19.44 19.87 19.11 19.30 358,627 -0.09(-0.49%)
Jun 09, 2017 19.44 19.73 18.68 19.39 350,009 +0.00(+0.00%)
Jun 08, 2017 18.92 19.63 18.78 19.39 214,492 +0.52(+2.76%)
Jun 07, 2017 18.54 19.02 18.40 18.87 151,726 +0.43(+2.31%)
Jun 06, 2017 18.40 18.64 18.02 18.45 188,134 -0.05(-0.26%)
Jun 05, 2017 18.40 18.83 18.26 18.49 231,990 +0.00(+0.00%)
Jun 02, 2017 18.35 18.78 18.21 18.49 227,252 +0.19(+1.04%)
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.