Skip to main content

Arcbest Corp (NQ: ARCB )

119.48 +0.86 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 118.95 119.65 117.14 119.48 164,626 +0.86(+0.73%)
Jul 18, 2024 120.72 122.82 117.11 118.62 242,521 -2.49(-2.06%)
Jul 17, 2024 121.80 124.13 119.02 121.11 468,846 -2.64(-2.13%)
Jul 16, 2024 118.82 124.84 118.82 123.75 394,019 +5.37(+4.54%)
Jul 15, 2024 115.00 120.34 115.00 118.38 277,022 +3.58(+3.12%)
Jul 12, 2024 112.24 115.19 112.11 114.80 234,937 +3.39(+3.04%)
Jul 11, 2024 109.11 112.45 109.11 111.41 160,325 +4.19(+3.91%)
Jul 10, 2024 105.95 107.57 104.10 107.22 247,264 +2.17(+2.07%)
Jul 09, 2024 104.54 106.00 101.77 105.05 337,912 -3.36(-3.10%)
Jul 08, 2024 107.40 108.46 104.36 108.41 308,184 +0.95(+0.88%)
Jul 05, 2024 108.46 108.46 106.51 107.46 189,849 -1.08(-1.00%)
Jul 03, 2024 108.64 110.99 107.52 108.54 85,322 -0.10(-0.09%)
Jul 02, 2024 107.16 108.83 105.89 108.64 190,618 +1.82(+1.70%)
Jul 01, 2024 107.01 108.24 105.40 106.82 236,007 -0.26(-0.24%)
Jun 28, 2024 106.49 107.95 105.67 107.08 955,416 +1.99(+1.89%)
Jun 27, 2024 106.20 106.32 104.01 105.09 247,879 -1.04(-0.98%)
Jun 26, 2024 107.02 108.96 105.52 106.13 235,113 -0.90(-0.84%)
Jun 25, 2024 106.79 107.42 105.60 107.03 142,115 -0.55(-0.51%)
Jun 24, 2024 106.78 108.64 105.64 107.58 176,500 +1.22(+1.15%)
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%)
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.