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 (%)
Aug 30, 2019 28.63 28.96 28.37 28.66 99,372 +0.15(+0.54%)
Aug 29, 2019 28.29 28.93 27.81 28.51 95,369 +0.54(+1.94%)
Aug 28, 2019 27.32 28.37 27.00 27.97 233,707 +0.43(+1.55%)
Aug 27, 2019 27.76 27.97 27.30 27.54 211,481 +0.04(+0.14%)
Aug 26, 2019 27.42 27.81 27.13 27.50 197,675 +0.51(+1.90%)
Aug 23, 2019 28.00 28.00 26.90 26.99 190,481 -1.19(-4.23%)
Aug 22, 2019 28.73 28.81 27.81 28.18 145,673 -0.45(-1.56%)
Aug 21, 2019 28.50 28.74 28.09 28.63 142,754 +0.40(+1.41%)
Aug 20, 2019 28.43 28.71 27.59 28.23 275,424 -0.35(-1.22%)
Aug 19, 2019 27.93 28.64 27.93 28.58 267,519 +1.10(+4.02%)
Aug 16, 2019 26.60 27.69 26.60 27.47 119,205 +1.14(+4.34%)
Aug 15, 2019 27.13 27.13 26.02 26.33 295,576 -0.80(-2.96%)
Aug 14, 2019 27.74 27.77 26.86 27.14 317,641 -1.29(-4.53%)
Aug 13, 2019 27.07 28.51 27.07 28.42 187,255 +1.20(+4.41%)
Aug 12, 2019 27.17 27.57 26.99 27.22 254,178 -0.14(-0.50%)
Aug 09, 2019 27.35 27.44 26.87 27.36 239,237 -0.27(-0.98%)
Aug 08, 2019 27.07 27.69 26.91 27.63 224,944 +0.72(+2.66%)
Aug 07, 2019 26.93 27.11 26.41 26.91 236,753 -0.61(-2.21%)
Aug 06, 2019 26.93 27.63 26.62 27.52 158,510 +0.75(+2.81%)
Aug 05, 2019 27.35 27.74 26.41 26.77 229,003 -0.94(-3.38%)
Aug 02, 2019 27.71 27.87 27.11 27.70 237,750 -0.39(-1.37%)
Aug 01, 2019 28.66 29.25 28.03 28.09 374,210 -0.80(-2.77%)
Jul 31, 2019 28.61 30.61 28.34 28.89 729,694 +1.11(+4.00%)
Jul 30, 2019 26.68 27.88 26.38 27.78 361,723 +0.80(+2.97%)
Jul 29, 2019 26.96 27.28 26.43 26.98 397,477 -0.02(-0.07%)
Jul 26, 2019 26.31 27.04 26.23 27.00 174,350 +0.71(+2.72%)
Jul 25, 2019 27.42 27.85 25.97 26.29 356,050 -1.15(-4.19%)
Jul 24, 2019 26.71 28.05 26.55 27.43 355,748 +0.64(+2.38%)
Jul 23, 2019 25.99 26.82 25.99 26.80 416,051 +0.97(+3.78%)
Jul 22, 2019 25.55 26.22 25.45 25.82 295,970 +0.38(+1.48%)
Jul 19, 2019 25.37 25.74 25.37 25.45 226,873 +0.11(+0.42%)
Jul 18, 2019 25.37 25.73 25.23 25.34 175,396 -0.08(-0.30%)
Jul 17, 2019 25.72 25.85 25.19 25.42 183,131 -0.59(-2.26%)
Jul 16, 2019 25.59 26.54 25.59 26.01 246,520 +0.52(+2.05%)
Jul 15, 2019 25.86 26.20 25.38 25.48 153,160 -0.48(-1.86%)
Jul 12, 2019 24.81 26.14 24.69 25.97 239,304 +1.17(+4.71%)
Jul 11, 2019 24.37 25.01 24.01 24.80 212,529 +0.35(+1.42%)
Jul 10, 2019 25.80 25.82 24.37 24.45 286,751 -1.18(-4.59%)
Jul 09, 2019 25.68 25.80 25.40 25.63 234,608 -0.29(-1.12%)
Jul 08, 2019 26.03 26.33 25.64 25.92 164,533 -0.38(-1.43%)
Jul 05, 2019 26.28 26.71 25.89 26.29 112,815 -0.20(-0.76%)
Jul 03, 2019 26.35 26.65 26.23 26.50 94,789 +0.32(+1.22%)
Jul 02, 2019 26.64 26.84 26.00 26.18 200,558 -0.67(-2.48%)
Jul 01, 2019 27.29 27.55 26.33 26.84 243,909 -0.29(-1.07%)
Jun 28, 2019 26.33 27.29 26.30 27.13 488,554 +1.16(+4.46%)
Jun 27, 2019 25.36 26.11 25.36 25.98 147,413 +0.66(+2.59%)
Jun 26, 2019 24.58 25.47 24.58 25.32 144,923 +0.86(+3.51%)
Jun 25, 2019 25.26 25.26 24.03 24.46 427,279 -0.94(-3.69%)
Jun 24, 2019 25.91 25.96 25.39 25.40 194,806 -0.49(-1.90%)
Jun 21, 2019 25.73 26.16 25.55 25.89 423,704 +0.06(+0.22%)
Jun 20, 2019 25.72 26.16 25.59 25.83 190,521 +0.40(+1.56%)
Jun 19, 2019 25.83 26.04 25.43 25.44 234,453 -0.42(-1.64%)
Jun 18, 2019 25.52 26.39 25.52 25.86 249,809 +0.40(+1.55%)
Jun 17, 2019 25.95 26.13 25.39 25.46 179,049 -0.44(-1.71%)
Jun 14, 2019 26.34 26.57 25.88 25.91 137,159 -0.52(-1.97%)
Jun 13, 2019 25.87 26.83 25.87 26.43 325,814 +0.65(+2.51%)
Jun 12, 2019 25.50 25.93 25.29 25.78 210,081 +0.16(+0.64%)
Jun 11, 2019 25.61 25.99 25.47 25.62 347,965 +0.30(+1.18%)
Jun 10, 2019 24.85 25.56 24.85 25.32 269,386 +0.62(+2.50%)
Jun 07, 2019 24.60 24.82 24.40 24.70 118,202 +0.10(+0.39%)
Jun 06, 2019 24.59 24.76 24.11 24.61 158,307 -0.13(-0.51%)
Jun 05, 2019 25.26 25.29 24.69 24.73 217,980 -0.53(-2.10%)
Jun 04, 2019 24.51 25.38 24.51 25.26 319,484 +1.07(+4.43%)
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.