Skip to main content

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 (%)
Dec 31, 2021 115.43 120.03 114.34 118.29 603,015 +2.86(+2.48%)
Dec 30, 2021 119.99 121.09 115.12 115.43 440,880 -4.81(-4.00%)
Dec 29, 2021 118.78 121.92 118.77 120.24 313,306 +1.47(+1.24%)
Dec 28, 2021 121.98 123.38 117.85 118.77 513,551 -1.43(-1.19%)
Dec 27, 2021 113.01 121.66 112.91 120.20 1,042,541 +10.01(+9.08%)
Dec 23, 2021 107.29 112.23 106.92 110.19 441,858 +3.62(+3.40%)
Dec 22, 2021 105.67 107.71 105.16 106.57 259,689 +1.41(+1.34%)
Dec 21, 2021 101.45 105.72 101.45 105.16 291,932 +4.91(+4.89%)
Dec 20, 2021 101.35 102.78 96.31 100.25 546,751 -4.24(-4.06%)
Dec 17, 2021 101.84 105.25 99.84 104.50 1,629,409 +1.48(+1.44%)
Dec 16, 2021 107.28 110.15 102.73 103.02 441,102 -2.83(-2.68%)
Dec 15, 2021 103.19 105.88 101.75 105.85 367,692 +2.96(+2.88%)
Dec 14, 2021 103.15 105.49 98.95 102.89 441,853 -1.83(-1.74%)
Dec 13, 2021 107.17 109.03 104.42 104.71 414,314 -1.76(-1.65%)
Dec 10, 2021 106.03 109.51 105.46 106.47 456,625 +1.14(+1.09%)
Dec 09, 2021 103.78 107.83 103.14 105.32 317,580 +1.25(+1.20%)
Dec 08, 2021 105.50 107.07 102.95 104.07 338,825 -0.63(-0.60%)
Dec 07, 2021 103.62 107.24 102.93 104.70 289,647 +3.26(+3.21%)
Dec 06, 2021 103.64 104.55 100.02 101.44 322,711 -0.95(-0.93%)
Dec 03, 2021 102.49 104.30 100.92 102.39 290,050 -0.03(-0.03%)
Dec 02, 2021 98.17 103.60 97.96 102.42 300,127 +3.14(+3.16%)
Dec 01, 2021 104.94 105.90 98.53 99.28 344,802 -2.46(-2.42%)
Nov 30, 2021 103.69 105.11 99.65 101.74 464,842 -3.88(-3.67%)
Nov 29, 2021 106.23 107.63 105.02 105.62 248,385 +1.30(+1.25%)
Nov 26, 2021 105.58 105.86 100.88 104.32 281,516 -4.11(-3.79%)
Nov 24, 2021 107.44 109.31 106.08 108.42 188,366 -0.13(-0.12%)
Nov 23, 2021 107.46 110.61 106.64 108.55 240,192 -0.27(-0.25%)
Nov 22, 2021 109.33 114.01 108.06 108.83 342,661 +0.21(+0.20%)
Nov 19, 2021 106.28 108.91 104.71 108.61 265,616 +1.28(+1.20%)
Nov 18, 2021 112.02 108.46 107.00 107.33 525,808 -4.71(-4.20%)
Nov 17, 2021 112.28 112.47 109.91 112.04 324,841 -0.43(-0.39%)
Nov 16, 2021 108.23 112.82 108.04 112.47 289,456 +3.39(+3.11%)
Nov 15, 2021 110.11 110.55 107.82 109.08 254,243 -0.78(-0.71%)
Nov 12, 2021 108.67 110.64 108.03 109.86 298,458 +0.80(+0.73%)
Nov 11, 2021 106.60 110.79 106.60 109.06 440,422 +3.63(+3.45%)
Nov 10, 2021 108.51 105.42 538,621 -4.85(-4.39%)
Nov 09, 2021 110.90 113.03 108.61 110.27 362,094 -0.24(-0.21%)
Nov 08, 2021 109.93 112.59 108.74 110.51 688,276 +2.00(+1.85%)
Nov 05, 2021 112.63 115.19 105.73 108.50 849,027 -3.78(-3.36%)
Nov 04, 2021 109.07 113.01 106.05 112.28 700,631 +3.33(+3.06%)
Nov 03, 2021 104.55 111.05 102.98 108.95 929,796 +4.66(+4.46%)
Nov 02, 2021 95.69 105.19 89.61 104.29 887,698 +8.82(+9.24%)
Nov 01, 2021 92.70 95.66 93.71 95.47 660,597 +6.85(+7.74%)
Oct 29, 2021 90.26 90.70 86.09 88.62 530,378 -2.79(-3.05%)
Oct 28, 2021 86.85 92.74 86.57 91.41 738,175 +5.63(+6.57%)
Oct 27, 2021 88.11 88.19 85.74 85.78 246,300 -2.37(-2.69%)
Oct 26, 2021 89.25 88.15 378,568 -0.45(-0.51%)
Oct 25, 2021 87.84 89.21 87.30 88.60 328,207 +1.40(+1.61%)
Oct 22, 2021 87.29 89.43 86.15 87.20 476,471 +0.43(+0.50%)
Oct 21, 2021 84.00 87.39 83.17 86.77 345,341 +2.59(+3.08%)
Oct 20, 2021 83.89 84.81 82.93 84.17 231,311 +0.29(+0.34%)
Oct 19, 2021 85.60 85.85 82.47 83.89 340,510 -0.63(-0.75%)
Oct 18, 2021 84.11 86.16 83.87 84.52 367,189 +0.23(+0.27%)
Oct 15, 2021 84.31 85.03 82.99 84.29 326,125 +1.98(+2.41%)
Oct 14, 2021 81.94 83.75 81.24 82.31 311,891 +1.30(+1.61%)
Oct 13, 2021 85.38 85.38 80.70 81.01 450,069 -4.49(-5.25%)
Oct 12, 2021 87.49 87.68 85.07 85.49 357,739 -1.99(-2.28%)
Oct 11, 2021 87.00 88.25 85.74 87.49 188,623 +1.09(+1.27%)
Oct 08, 2021 87.59 88.23 85.61 86.39 254,401 -1.02(-1.16%)
Oct 07, 2021 89.87 90.08 85.39 87.41 524,189 -0.66(-0.75%)
Oct 06, 2021 86.00 88.25 84.69 88.07 379,578 +1.72(+1.99%)
Oct 05, 2021 83.34 86.80 82.19 86.35 498,905 +2.97(+3.56%)
Oct 04, 2021 83.84 84.52 82.01 83.38 330,008 -0.39(-0.47%)
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.