Skip to main content

Arcbest Corp (NQ: ARCB )

142.15 -0.71 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 142.97 143.81 141.05 142.15 243,076 -0.71(-0.50%)
Feb 29, 2024 141.05 144.84 140.72 142.86 431,986 +3.06(+2.19%)
Feb 28, 2024 140.39 142.10 139.75 139.80 214,627 -2.58(-1.81%)
Feb 27, 2024 140.34 143.33 139.16 142.38 228,112 +3.26(+2.34%)
Feb 26, 2024 140.12 140.92 138.70 139.12 259,716 -1.30(-0.93%)
Feb 23, 2024 139.40 140.84 138.14 140.42 176,218 +1.62(+1.17%)
Feb 22, 2024 139.22 140.76 138.54 138.80 281,783 -0.06(-0.04%)
Feb 21, 2024 140.36 141.24 136.86 138.86 421,232 -1.21(-0.86%)
Feb 20, 2024 139.63 140.79 136.18 140.07 320,464 -1.99(-1.40%)
Feb 16, 2024 142.91 143.82 140.84 142.06 224,264 -1.50(-1.04%)
Feb 15, 2024 142.37 143.75 139.53 143.56 235,632 +1.96(+1.38%)
Feb 14, 2024 140.97 142.60 139.36 141.60 270,482 +2.38(+1.71%)
Feb 13, 2024 139.04 143.62 137.85 139.22 395,135 -5.09(-3.52%)
Feb 12, 2024 143.69 144.98 141.89 144.31 263,793 +0.62(+0.43%)
Feb 09, 2024 140.90 144.93 139.17 143.69 439,756 +4.00(+2.86%)
Feb 08, 2024 140.14 140.61 136.19 139.69 352,500 -0.50(-0.36%)
Feb 07, 2024 143.73 146.11 139.51 140.19 433,863 +1.73(+1.25%)
Feb 06, 2024 129.89 143.88 128.93 138.46 716,449 +10.50(+8.21%)
Feb 05, 2024 129.14 132.29 126.27 127.96 457,129 -0.28(-0.22%)
Feb 02, 2024 120.11 128.69 117.32 128.24 421,145 +7.36(+6.09%)
Feb 01, 2024 119.25 121.11 115.15 120.88 265,141 +1.85(+1.55%)
Jan 31, 2024 122.30 123.53 118.49 119.03 240,027 -3.27(-2.67%)
Jan 30, 2024 122.07 122.91 119.75 122.30 167,034 -0.91(-0.74%)
Jan 29, 2024 121.76 123.53 119.95 123.21 130,922 +2.26(+1.87%)
Jan 26, 2024 121.13 121.13 119.09 120.95 157,490 +0.84(+0.70%)
Jan 25, 2024 120.60 121.27 119.06 120.11 158,185 +1.11(+0.93%)
Jan 24, 2024 122.04 122.04 118.85 119.00 158,592 -1.56(-1.29%)
Jan 23, 2024 123.80 124.68 120.22 120.56 227,992 -2.70(-2.19%)
Jan 22, 2024 119.67 123.39 119.67 123.26 177,867 +4.97(+4.20%)
Jan 19, 2024 117.05 119.13 114.94 118.29 128,133 +2.26(+1.95%)
Jan 18, 2024 116.42 116.91 115.11 116.03 109,855 +0.76(+0.66%)
Jan 17, 2024 114.41 115.51 113.00 115.27 107,301 -0.76(-0.65%)
Jan 16, 2024 116.49 117.28 115.39 116.03 197,046 -1.82(-1.54%)
Jan 12, 2024 118.28 119.43 116.23 117.85 155,264 +0.08(+0.07%)
Jan 11, 2024 118.63 119.08 115.97 117.77 176,847 -0.82(-0.69%)
Jan 10, 2024 117.95 118.59 115.81 118.59 158,021 +1.07(+0.91%)
Jan 09, 2024 116.63 118.52 114.56 117.52 183,181 -1.02(-0.86%)
Jan 08, 2024 115.50 118.55 115.18 118.54 146,332 +3.08(+2.67%)
Jan 05, 2024 115.87 117.30 114.95 115.46 184,232 -0.97(-0.83%)
Jan 04, 2024 116.76 118.39 116.36 116.43 277,117 +0.11(+0.09%)
Jan 03, 2024 119.97 119.97 115.92 116.32 303,110 -4.64(-3.83%)
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.