Skip to main content

Arcbest Corp (NQ: ARCB )

104.18 -2.68 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 33.87 34.22 33.81 33.99 235,923 +0.46(+1.38%)
Feb 28, 2019 34.10 34.10 33.46 33.53 219,854 -0.65(-1.92%)
Feb 27, 2019 35.05 35.34 34.07 34.18 253,345 -0.96(-2.74%)
Feb 26, 2019 36.01 36.17 34.92 35.14 279,779 -0.99(-2.74%)
Feb 25, 2019 35.95 36.38 35.79 36.14 258,703 +0.39(+1.10%)
Feb 22, 2019 36.38 36.43 35.65 35.74 286,099 -0.60(-1.64%)
Feb 21, 2019 37.21 37.64 36.24 36.34 310,095 -0.83(-2.23%)
Feb 20, 2019 37.47 37.54 36.98 37.17 542,565 -0.32(-0.85%)
Feb 19, 2019 37.32 37.78 36.89 37.48 202,244 +0.12(+0.31%)
Feb 15, 2019 37.97 37.97 37.02 37.37 175,150 -0.48(-1.27%)
Feb 14, 2019 37.21 38.71 37.21 37.85 310,721 +0.40(+1.08%)
Feb 13, 2019 37.10 37.68 37.01 37.45 224,217 +0.46(+1.25%)
Feb 12, 2019 36.27 37.77 36.27 36.98 241,461 +1.01(+2.81%)
Feb 11, 2019 35.77 36.14 35.38 35.97 211,048 +0.24(+0.67%)
Feb 08, 2019 35.98 36.43 35.20 35.73 202,472 -0.30(-0.83%)
Feb 07, 2019 35.68 36.46 35.65 36.03 241,585 +0.24(+0.67%)
Feb 06, 2019 36.56 36.91 35.75 35.79 205,516 -0.92(-2.51%)
Feb 05, 2019 36.47 37.09 36.27 36.71 258,276 +0.36(+1.00%)
Feb 04, 2019 35.28 36.36 34.25 36.35 408,755 +1.07(+3.02%)
Feb 01, 2019 35.70 36.46 34.84 35.28 695,654 -0.85(-2.37%)
Jan 31, 2019 39.79 40.22 35.48 36.14 996,829 -3.30(-8.38%)
Jan 30, 2019 38.61 39.55 38.09 39.44 477,044 +1.10(+2.88%)
Jan 29, 2019 38.33 38.72 37.65 38.33 382,316 +0.50(+1.32%)
Jan 28, 2019 37.10 37.97 36.52 37.84 340,295 +0.44(+1.18%)
Jan 25, 2019 36.74 37.66 36.73 37.39 194,266 +0.96(+2.64%)
Jan 24, 2019 36.96 37.48 35.92 36.43 204,889 -0.35(-0.94%)
Jan 23, 2019 37.09 37.43 36.27 36.78 153,816 -0.07(-0.18%)
Jan 22, 2019 37.78 37.93 36.58 36.85 278,630 -0.98(-2.59%)
Jan 18, 2019 37.45 38.23 36.79 37.83 282,134 +0.82(+2.21%)
Jan 17, 2019 36.44 37.36 35.98 37.01 490,371 +1.05(+2.91%)
Jan 16, 2019 36.49 36.60 35.87 35.96 338,750 -0.31(-0.85%)
Jan 15, 2019 36.41 36.57 35.05 36.27 289,479 -0.05(-0.13%)
Jan 14, 2019 37.20 37.55 36.16 36.32 287,194 -1.35(-3.60%)
Jan 11, 2019 37.40 38.26 36.99 37.67 237,992 +0.04(+0.10%)
Jan 10, 2019 37.27 38.29 36.65 37.63 224,890 +0.10(+0.26%)
Jan 09, 2019 36.82 37.73 36.13 37.54 322,960 +1.04(+2.84%)
Jan 08, 2019 35.40 37.24 35.35 36.50 347,645 +1.43(+4.08%)
Jan 07, 2019 34.36 35.33 34.02 35.07 308,866 +0.70(+2.04%)
Jan 04, 2019 33.12 34.95 32.97 34.37 304,622 +1.82(+5.61%)
Jan 03, 2019 32.94 33.03 32.03 32.54 295,589 -0.65(-1.97%)
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.