Skip to main content

Arcbest Corp (NQ: ARCB )

140.19 +3.02 (+2.20%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.45 19.23 17.55 17.76 646,625 -1.62(-8.35%)
Apr 28, 2016 20.43 20.43 19.15 19.38 417,767 -1.35(-6.51%)
Apr 27, 2016 20.52 20.95 20.44 20.73 303,141 +0.33(+1.64%)
Apr 26, 2016 19.77 20.50 19.68 20.39 181,327 +0.64(+3.25%)
Apr 25, 2016 20.15 20.30 19.36 19.75 239,197 -0.45(-2.21%)
Apr 22, 2016 19.68 20.34 19.68 20.20 231,827 +0.43(+2.16%)
Apr 21, 2016 20.15 20.15 19.43 19.77 303,246 -0.54(-2.66%)
Apr 20, 2016 19.89 20.35 19.70 20.31 223,898 +0.44(+2.20%)
Apr 19, 2016 19.59 20.20 19.49 19.87 142,259 +0.38(+1.96%)
Apr 18, 2016 19.48 19.79 19.22 19.49 138,500 -0.09(-0.48%)
Apr 15, 2016 19.41 19.80 19.17 19.58 147,682 +0.09(+0.48%)
Apr 14, 2016 19.67 19.82 19.24 19.49 164,212 -0.18(-0.90%)
Apr 13, 2016 18.95 19.68 18.76 19.67 287,294 +0.87(+4.60%)
Apr 12, 2016 18.71 19.01 18.50 18.80 242,745 +0.20(+1.05%)
Apr 11, 2016 19.01 19.33 18.58 18.61 274,696 -0.30(-1.57%)
Apr 08, 2016 18.70 19.46 18.61 18.90 241,988 +0.33(+1.80%)
Apr 07, 2016 18.55 18.87 18.28 18.57 599,221 -0.15(-0.79%)
Apr 06, 2016 18.77 19.04 17.94 18.72 304,172 -0.07(-0.35%)
Apr 05, 2016 19.01 19.41 18.74 18.78 332,353 -0.47(-2.42%)
Apr 04, 2016 19.50 19.75 19.15 19.25 323,155 -0.25(-1.29%)
Apr 01, 2016 19.84 20.24 19.03 19.50 338,154 -0.59(-2.92%)
Mar 31, 2016 20.56 20.95 19.89 20.08 544,401 -0.56(-2.70%)
Mar 30, 2016 21.31 22.05 20.42 20.64 394,478 -0.66(-3.10%)
Mar 29, 2016 20.54 21.38 20.28 21.30 264,540 +0.66(+3.20%)
Mar 28, 2016 21.44 21.98 20.26 20.64 185,445 -0.64(-3.02%)
Mar 24, 2016 21.00 21.28 21.28 21.28 163,929 +0.25(+1.19%)
Mar 23, 2016 21.49 21.66 21.02 21.03 297,343 -0.52(-2.42%)
Mar 22, 2016 21.78 22.15 21.39 21.55 131,822 -0.27(-1.24%)
Mar 21, 2016 21.68 22.25 21.61 21.82 222,931 +0.03(+0.13%)
Mar 18, 2016 21.36 22.12 20.63 21.80 542,435 +0.59(+2.76%)
Mar 17, 2016 20.47 21.30 20.20 21.21 322,220 +0.80(+3.92%)
Mar 16, 2016 20.16 20.54 19.93 20.41 236,472 +0.19(+0.92%)
Mar 15, 2016 20.79 20.79 20.08 20.22 247,918 -0.71(-3.38%)
Mar 14, 2016 20.82 21.06 20.20 20.93 264,757 -0.03(-0.13%)
Mar 11, 2016 20.36 21.00 20.36 20.96 254,141 +0.84(+4.16%)
Mar 10, 2016 20.00 20.35 19.71 20.12 309,187 +0.22(+1.12%)
Mar 09, 2016 19.94 20.20 19.40 19.90 257,322 +0.13(+0.66%)
Mar 08, 2016 20.84 21.00 19.71 19.77 326,286 -1.25(-5.93%)
Mar 07, 2016 20.64 21.24 20.29 21.02 438,335 +0.35(+1.71%)
Mar 04, 2016 20.57 20.99 20.48 20.66 337,698 +0.12(+0.59%)
Mar 03, 2016 20.04 20.64 19.75 20.54 369,392 +0.48(+2.41%)
Mar 02, 2016 19.69 20.22 19.61 20.06 500,865 +0.29(+1.46%)
Mar 01, 2016 18.33 19.79 18.24 19.77 472,775 +1.56(+8.58%)
Feb 29, 2016 18.60 18.74 18.12 18.21 243,620 -0.47(-2.49%)
Feb 26, 2016 18.23 19.02 18.21 18.67 222,706 +0.54(+2.98%)
Feb 25, 2016 18.34 18.60 17.68 18.13 196,388 -0.20(-1.07%)
Feb 24, 2016 18.31 18.37 17.72 18.33 214,943 -0.19(-1.00%)
Feb 23, 2016 19.05 19.22 18.49 18.51 269,245 -0.49(-2.59%)
Feb 22, 2016 18.76 19.10 18.68 19.01 382,569 +0.87(+4.82%)
Feb 19, 2016 18.37 18.47 17.58 18.13 200,546 -0.35(-1.91%)
Feb 18, 2016 18.34 18.53 18.00 18.48 337,988 +0.23(+1.27%)
Feb 17, 2016 18.61 19.08 18.09 18.25 321,084 -0.18(-0.96%)
Feb 16, 2016 18.20 19.15 17.41 18.43 430,668 +0.50(+2.80%)
Feb 12, 2016 17.46 17.93 17.93 17.93 292,493 +0.66(+3.83%)
Feb 11, 2016 17.41 17.59 16.80 17.27 269,731 -0.50(-2.83%)
Feb 10, 2016 18.12 18.52 17.75 17.77 340,385 -0.37(-2.05%)
Feb 09, 2016 17.10 18.17 16.76 18.14 346,100 +0.78(+4.50%)
Feb 08, 2016 16.72 17.39 16.53 17.36 491,371 +0.33(+1.91%)
Feb 05, 2016 16.98 17.43 16.57 17.03 387,825 -0.07(-0.43%)
Feb 04, 2016 16.48 18.31 16.48 17.11 726,493 +0.78(+4.76%)
Feb 03, 2016 17.52 17.99 15.98 16.33 1,152,705 -3.13(-16.09%)
Feb 02, 2016 19.08 19.57 18.74 19.46 463,656 +0.09(+0.48%)
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.