Arcbest Corp (NQ: ARCB )

58.30 USD +1.11 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 57.78 58.68 56.62 58.30 323,971 +1.11(+1.94%)
Jun 23, 2021 56.46 58.36 56.23 57.19 494,953 +0.60(+1.06%)
Jun 22, 2021 56.30 57.06 55.34 56.59 174,566 +0.70(+1.25%)
Jun 21, 2021 54.86 56.41 54.70 55.89 335,249 +1.74(+3.21%)
Jun 18, 2021 54.27 55.40 53.65 54.15 732,235 -1.37(-2.47%)
Jun 17, 2021 58.76 58.76 54.73 55.52 382,961 -2.98(-5.09%)
Jun 16, 2021 59.31 59.31 57.23 58.50 265,013 -0.78(-1.32%)
Jun 15, 2021 59.35 60.23 58.66 59.28 270,092 +0.28(+0.47%)
Jun 14, 2021 60.10 61.00 58.54 59.00 315,882 -1.10(-1.83%)
Jun 11, 2021 58.54 60.67 58.54 60.10 378,830 +1.56(+2.66%)
Jun 10, 2021 61.58 61.77 58.38 58.54 878,784 -2.48(-4.06%)
Jun 09, 2021 64.00 64.19 60.40 61.02 828,315 -2.98(-4.66%)
Jun 08, 2021 64.64 64.64 61.96 64.00 982,183 +1.00(+1.59%)
Jun 07, 2021 68.02 68.58 62.89 63.00 1,057,715 -6.83(-9.78%)
Jun 04, 2021 76.41 76.67 65.42 69.83 1,437,159 -7.04(-9.16%)
Jun 03, 2021 77.21 78.23 76.31 76.87 188,656 -1.45(-1.85%)
Jun 02, 2021 81.41 81.53 77.56 78.32 262,672 -2.93(-3.61%)
Jun 01, 2021 78.83 81.74 78.08 81.25 397,712 +3.41(+4.38%)
May 28, 2021 79.01 79.01 76.00 77.84 193,340 -0.94(-1.19%)
May 27, 2021 78.18 80.34 77.95 78.78 401,172 +1.87(+2.43%)
May 26, 2021 77.29 78.42 75.51 76.91 197,345 +1.18(+1.56%)
May 25, 2021 77.33 78.15 75.20 75.73 268,068 -1.60(-2.07%)
May 24, 2021 77.88 78.57 76.81 77.33 163,296 -0.92(-1.18%)
May 21, 2021 77.91 79.39 77.54 78.25 425,604 +1.29(+1.68%)
May 20, 2021 78.06 78.75 76.33 76.96 274,670 -0.99(-1.27%)
May 19, 2021 79.29 79.94 77.02 77.95 404,465 -2.74(-3.40%)
May 18, 2021 83.17 83.84 80.69 80.69 194,082 -1.90(-2.30%)
May 17, 2021 84.07 84.25 82.17 82.59 177,782 -1.52(-1.81%)
May 14, 2021 84.84 86.52 83.07 84.11 231,237 +0.39(+0.47%)
May 13, 2021 80.13 85.80 79.94 83.72 337,999 +2.33(+2.86%)
May 12, 2021 86.93 87.24 80.77 81.39 312,916 -6.48(-7.37%)
May 11, 2021 87.90 88.89 84.06 87.87 268,674 -0.75(-0.85%)
May 10, 2021 91.69 93.96 88.62 88.62 383,348 -1.83(-2.02%)
May 07, 2021 85.79 91.53 84.42 90.45 352,145 +3.87(+4.47%)
May 06, 2021 85.00 86.81 82.53 86.58 250,615 +1.51(+1.78%)
May 05, 2021 81.61 86.39 81.42 85.07 410,005 +5.81(+7.33%)
May 04, 2021 74.07 79.93 74.02 79.26 300,815 +4.30(+5.74%)
May 03, 2021 73.33 75.99 73.00 74.96 278,548 +2.20(+3.02%)
Apr 30, 2021 71.89 73.74 71.89 72.76 170,700 +0.14(+0.19%)
Apr 29, 2021 73.40 73.74 71.92 72.62 136,419 +0.18(+0.25%)
Apr 28, 2021 72.68 74.30 71.72 72.44 116,435 +0.03(+0.04%)
Apr 27, 2021 70.92 72.85 70.92 72.41 156,328 +1.49(+2.10%)
Apr 26, 2021 73.54 74.12 70.56 70.92 172,667 -1.61(-2.22%)
Apr 23, 2021 70.35 72.96 70.35 72.53 188,200 +2.25(+3.20%)
Apr 22, 2021 70.58 71.74 69.79 70.28 114,598 -0.30(-0.43%)
Apr 21, 2021 70.07 71.24 68.94 70.58 157,082 +0.46(+0.66%)
Apr 20, 2021 73.34 74.18 68.67 70.12 246,500 -3.07(-4.19%)
Apr 19, 2021 73.81 74.41 70.79 73.19 229,093 -0.96(-1.29%)
Apr 16, 2021 75.14 76.21 73.46 74.15 93,000 -0.32(-0.43%)
Apr 15, 2021 75.00 75.62 73.03 74.47 116,600 +1.21(+1.65%)
Apr 14, 2021 73.97 74.80 73.06 73.26 82,246 -0.49(-0.66%)
Apr 13, 2021 74.60 74.60 72.25 73.75 100,696 -0.85(-1.14%)
Apr 12, 2021 73.26 74.96 72.74 74.60 115,623 +1.34(+1.83%)
Apr 09, 2021 72.71 73.58 72.08 73.26 161,000 +0.11(+0.15%)
Apr 08, 2021 71.50 73.50 70.50 73.15 228,594 +1.28(+1.78%)
Apr 07, 2021 71.50 73.62 71.50 71.87 185,621 -0.28(-0.39%)
Apr 06, 2021 73.75 74.96 72.08 72.15 154,461 -1.60(-2.17%)
Apr 05, 2021 73.55 74.28 72.48 73.75 206,082 +1.76(+2.44%)
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.