Skip to main content

Arcbest Corp (NQ: ARCB )

106.36 -0.83 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 107.10 107.40 105.60 106.36 381,482 -0.83(-0.77%)
Jun 20, 2024 105.82 108.46 105.44 107.19 210,430 +1.43(+1.35%)
Jun 18, 2024 105.87 107.21 105.00 105.76 144,637 -0.53(-0.50%)
Jun 17, 2024 105.39 106.94 104.66 106.29 244,526 +0.80(+0.76%)
Jun 14, 2024 106.59 107.16 102.94 105.49 252,795 -2.81(-2.59%)
Jun 13, 2024 110.36 110.36 106.60 108.30 162,943 -2.45(-2.21%)
Jun 12, 2024 112.08 114.72 109.68 110.75 291,945 +1.74(+1.60%)
Jun 11, 2024 108.69 109.07 106.61 109.01 194,632 -0.82(-0.75%)
Jun 10, 2024 106.80 112.13 106.44 109.83 624,561 +1.41(+1.30%)
Jun 07, 2024 101.14 108.65 100.49 108.42 449,720 +6.88(+6.78%)
Jun 06, 2024 103.24 103.27 100.44 101.54 244,868 -2.86(-2.74%)
Jun 05, 2024 103.35 105.09 102.15 104.40 214,882 +1.61(+1.57%)
Jun 04, 2024 104.89 108.10 102.40 102.79 375,364 -0.12(-0.12%)
Jun 03, 2024 107.49 107.63 102.52 102.91 265,017 -2.61(-2.47%)
May 31, 2024 104.22 105.77 103.20 105.52 291,399 +2.42(+2.35%)
May 30, 2024 101.85 103.99 101.66 103.10 194,904 +1.54(+1.52%)
May 29, 2024 101.62 103.77 101.53 101.56 242,217 -2.24(-2.16%)
May 28, 2024 106.81 106.94 103.38 103.80 216,331 -2.40(-2.26%)
May 24, 2024 106.69 107.36 104.44 106.20 302,966 +0.43(+0.41%)
May 23, 2024 106.82 107.00 104.61 105.77 275,745 -0.54(-0.51%)
May 22, 2024 108.83 109.28 105.84 106.31 461,083 -2.60(-2.39%)
May 21, 2024 112.34 112.95 108.75 108.91 275,914 -4.31(-3.81%)
May 20, 2024 113.49 114.66 112.50 113.22 205,538 -0.56(-0.49%)
May 17, 2024 115.10 115.68 112.83 113.78 291,261 -1.39(-1.21%)
May 16, 2024 117.20 117.59 115.00 115.17 152,613 -2.66(-2.26%)
May 15, 2024 120.70 122.00 116.36 117.83 234,426 -1.92(-1.60%)
May 14, 2024 118.27 121.43 117.00 119.75 336,179 +2.81(+2.40%)
May 13, 2024 117.58 117.98 116.40 116.94 175,728 -0.46(-0.39%)
May 10, 2024 115.93 117.62 115.76 117.40 176,543 +1.66(+1.43%)
May 09, 2024 114.41 116.69 114.41 115.74 173,269 +1.47(+1.29%)
May 08, 2024 115.14 118.24 113.75 114.27 340,840 -2.71(-2.31%)
May 07, 2024 117.96 119.79 116.29 116.98 345,824 -0.89(-0.75%)
May 06, 2024 115.90 118.34 114.29 117.87 326,744 +3.14(+2.73%)
May 03, 2024 116.03 116.69 113.52 114.73 379,070 +2.18(+1.94%)
May 02, 2024 109.89 112.94 108.13 112.55 390,103 +4.31(+3.98%)
May 01, 2024 109.73 112.16 107.51 108.25 563,842 -2.55(-2.30%)
Apr 30, 2024 124.57 124.57 108.22 110.79 989,619 -18.52(-14.32%)
Apr 29, 2024 129.72 131.09 128.35 129.31 394,203 +1.56(+1.22%)
Apr 26, 2024 129.88 131.86 126.64 127.76 404,656 -10.18(-7.38%)
Apr 25, 2024 135.06 139.11 134.26 137.94 262,855 +1.08(+0.79%)
Apr 24, 2024 144.80 145.83 133.48 136.86 487,798 -8.94(-6.13%)
Apr 23, 2024 139.50 146.26 139.07 145.80 209,565 +6.41(+4.60%)
Apr 22, 2024 139.07 141.55 137.20 139.38 286,119 +1.50(+1.09%)
Apr 19, 2024 136.22 139.88 136.22 137.88 302,517 +1.79(+1.31%)
Apr 18, 2024 141.27 142.00 135.59 136.10 350,768 -3.76(-2.69%)
Apr 17, 2024 145.85 146.81 136.28 139.85 483,372 -9.24(-6.20%)
Apr 16, 2024 148.13 150.14 147.58 149.09 242,901 -0.70(-0.47%)
Apr 15, 2024 148.67 151.38 147.93 149.79 353,516 +0.76(+0.51%)
Apr 12, 2024 149.85 151.18 147.15 149.03 375,223 -2.56(-1.69%)
Apr 11, 2024 148.90 152.19 147.75 151.59 388,162 +3.50(+2.36%)
Apr 10, 2024 146.58 149.13 145.29 148.09 468,268 -3.05(-2.02%)
Apr 09, 2024 150.15 151.35 146.83 151.14 446,545 +0.17(+0.11%)
Apr 08, 2024 149.63 153.44 149.17 150.97 354,767 +1.26(+0.84%)
Apr 05, 2024 144.47 149.83 143.65 149.71 248,129 +6.12(+4.26%)
Apr 04, 2024 145.56 147.25 142.54 143.59 334,251 -1.44(-0.99%)
Apr 03, 2024 139.75 146.49 139.75 145.03 339,180 +5.08(+3.63%)
Apr 02, 2024 139.29 140.37 136.55 139.94 357,270 -1.99(-1.40%)
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.