Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcbest Corp (NQ: ARCB )

115.95 +1.56 (+1.36%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 122.17 123.41 118.36 118.90 240,279 -3.26(-2.67%)
Jan 30, 2024 121.94 122.78 119.62 122.17 167,209 -0.91(-0.74%)
Jan 29, 2024 121.63 123.40 119.82 123.08 131,060 +2.25(+1.87%)
Jan 26, 2024 121.00 121.00 118.96 120.82 157,655 +0.84(+0.70%)
Jan 25, 2024 120.47 121.14 118.94 119.98 158,352 +1.11(+0.93%)
Jan 24, 2024 121.91 121.91 118.72 118.87 158,758 -1.56(-1.29%)
Jan 23, 2024 123.67 124.55 120.09 120.43 228,231 -2.70(-2.19%)
Jan 22, 2024 119.54 123.26 119.54 123.13 178,054 +4.96(+4.20%)
Jan 19, 2024 116.93 119.01 114.82 118.17 128,268 +2.26(+1.95%)
Jan 18, 2024 116.30 116.78 114.99 115.91 109,970 +0.76(+0.66%)
Jan 17, 2024 114.29 115.39 112.89 115.15 107,414 -0.76(-0.65%)
Jan 16, 2024 116.37 117.16 115.27 115.91 197,253 -1.82(-1.54%)
Jan 12, 2024 118.16 119.30 116.11 117.73 155,427 +0.08(+0.07%)
Jan 11, 2024 118.50 118.95 115.85 117.65 177,033 -0.82(-0.69%)
Jan 10, 2024 117.83 118.47 115.69 118.47 158,187 +1.07(+0.91%)
Jan 09, 2024 116.51 118.40 114.44 117.40 183,373 -1.02(-0.86%)
Jan 08, 2024 115.38 118.42 115.06 118.42 146,486 +3.07(+2.67%)
Jan 05, 2024 115.75 117.18 114.83 115.34 184,425 -0.97(-0.83%)
Jan 04, 2024 116.64 118.27 116.24 116.31 277,408 +0.11(+0.09%)
Jan 03, 2024 119.84 119.84 115.80 116.20 303,428 -4.63(-3.83%)
Jan 02, 2024 119.39 121.46 119.09 120.83 408,129 +0.85(+0.71%)
Dec 29, 2023 121.94 122.49 119.27 119.98 168,986 -1.79(-1.47%)
Dec 28, 2023 122.14 122.50 120.65 121.77 128,463 -0.45(-0.37%)
Dec 27, 2023 122.29 123.66 121.66 122.22 318,727 +0.30(+0.25%)
Dec 26, 2023 119.26 122.66 119.09 121.92 256,670 +2.97(+2.49%)
Dec 22, 2023 119.65 121.11 118.73 118.95 176,288 +0.26(+0.22%)
Dec 21, 2023 118.25 119.52 117.11 118.69 206,536 +1.62(+1.38%)
Dec 20, 2023 115.09 119.60 113.93 117.08 324,134 +0.96(+0.83%)
Dec 19, 2023 114.50 116.77 113.69 116.12 300,427 +2.02(+1.77%)
Dec 18, 2023 114.78 115.27 113.36 114.10 218,178 +0.15(+0.13%)
Dec 15, 2023 113.66 116.29 111.27 113.95 1,293,506 +1.06(+0.94%)
Dec 14, 2023 110.25 113.80 110.25 112.90 361,392 +3.36(+3.07%)
Dec 13, 2023 108.37 109.86 105.48 109.53 280,856 +0.79(+0.72%)
Dec 12, 2023 108.08 109.90 107.20 108.74 284,469 +0.31(+0.29%)
Dec 11, 2023 106.94 109.48 106.16 108.43 251,202 +0.88(+0.82%)
Dec 08, 2023 107.16 110.47 106.70 107.56 265,147 +0.10(+0.09%)
Dec 07, 2023 107.69 108.53 105.17 107.46 560,446 -0.22(-0.20%)
Dec 06, 2023 113.02 113.02 107.21 107.68 571,904 -5.07(-4.50%)
Dec 05, 2023 122.27 122.27 110.80 112.75 808,227 -11.75(-9.44%)
Dec 04, 2023 123.47 125.24 122.22 124.49 322,816 +0.01(+0.01%)
Dec 01, 2023 118.03 124.68 117.63 124.48 372,074 +5.52(+4.64%)
Nov 30, 2023 117.20 119.00 113.91 118.96 284,491 +1.73(+1.47%)
Nov 29, 2023 119.67 120.95 116.44 117.24 304,126 -1.80(-1.51%)
Nov 28, 2023 120.87 122.01 117.68 119.03 265,354 -1.95(-1.61%)
Nov 27, 2023 120.65 121.36 119.03 120.98 228,420 -0.44(-0.36%)
Nov 24, 2023 121.36 123.34 121.16 121.42 69,275 -0.59(-0.48%)
Nov 22, 2023 121.66 123.75 121.66 122.01 273,717 +0.82(+0.67%)
Nov 21, 2023 120.21 121.48 119.35 121.19 281,470 -0.04(-0.03%)
Nov 20, 2023 120.84 121.97 119.96 121.23 196,846 +0.46(+0.38%)
Nov 17, 2023 122.01 122.42 119.68 120.77 300,657 -0.16(-0.13%)
Nov 16, 2023 121.46 122.40 118.97 120.93 326,176 -0.98(-0.80%)
Nov 15, 2023 120.78 123.98 120.78 121.91 343,209 +0.90(+0.74%)
Nov 14, 2023 119.60 121.90 119.08 121.01 336,129 +4.73(+4.07%)
Nov 13, 2023 114.39 116.73 114.28 116.28 148,149 +0.87(+0.75%)
Nov 10, 2023 115.60 116.86 114.23 115.41 204,759 +0.95(+0.83%)
Nov 09, 2023 117.03 120.24 113.88 114.46 237,060 -1.79(-1.54%)
Nov 08, 2023 116.67 118.07 114.46 116.25 198,346 -0.42(-0.36%)
Nov 07, 2023 116.39 119.01 115.57 116.67 243,363 -1.30(-1.10%)
Nov 06, 2023 119.52 119.52 116.00 117.97 297,438 -1.69(-1.41%)
Nov 03, 2023 118.65 121.50 117.07 119.65 704,807 +2.58(+2.21%)
Nov 02, 2023 114.88 117.20 113.66 117.07 497,745 +3.01(+2.64%)
Nov 01, 2023 108.93 114.50 108.32 114.06 513,603 +5.49(+5.06%)
Oct 31, 2023 111.39 111.75 107.60 108.56 470,720 -2.00(-1.81%)
Oct 30, 2023 105.02 111.46 103.80 110.57 722,681 +8.61(+8.44%)
Oct 27, 2023 97.72 104.64 95.47 101.96 1,342,146 +14.23(+16.22%)
Oct 26, 2023 89.44 89.93 86.68 87.73 552,495 -1.70(-1.91%)
Oct 25, 2023 91.37 91.88 88.96 89.44 537,176 -2.77(-3.01%)
Oct 24, 2023 94.77 95.11 91.88 92.21 238,262 -1.66(-1.76%)
Oct 23, 2023 94.25 95.33 93.22 93.87 424,466 -0.38(-0.40%)
Oct 20, 2023 94.58 97.19 93.47 94.25 390,253 +1.11(+1.19%)
Oct 19, 2023 96.82 97.76 92.63 93.14 265,317 -3.45(-3.57%)
Oct 18, 2023 100.08 100.08 96.51 96.59 322,167 -5.24(-5.15%)
Oct 17, 2023 99.83 102.82 99.75 101.83 238,287 +3.02(+3.06%)
Oct 16, 2023 96.25 99.60 97.12 98.81 210,115 +3.19(+3.34%)
Oct 13, 2023 98.82 99.36 95.47 95.62 176,062 -3.14(-3.18%)
Oct 12, 2023 101.98 102.60 98.22 98.76 148,170 -2.79(-2.75%)
Oct 11, 2023 102.87 103.08 100.45 101.55 125,946 -0.98(-0.95%)
Oct 10, 2023 101.34 103.28 100.82 102.53 210,672 +1.84(+1.82%)
Oct 09, 2023 96.64 101.59 96.64 100.70 221,091 +2.23(+2.27%)
Oct 06, 2023 96.70 99.53 96.06 98.46 236,296 +1.07(+1.10%)
Oct 05, 2023 98.81 98.81 96.79 97.40 254,640 -1.23(-1.24%)
Oct 04, 2023 98.47 98.94 97.55 98.62 219,593 +0.65(+0.66%)
Oct 03, 2023 98.28 101.43 97.07 97.97 290,213 -1.18(-1.19%)
Oct 02, 2023 100.74 101.81 97.54 99.15 388,632 -2.20(-2.17%)
Sep 29, 2023 102.86 103.50 100.95 101.35 276,500 -0.84(-0.82%)
Sep 28, 2023 99.69 102.61 99.63 102.19 286,170 +2.19(+2.19%)
Sep 27, 2023 101.57 101.80 99.28 100.00 199,677 -0.30(-0.30%)
Sep 26, 2023 100.51 101.71 98.93 100.30 389,122 -1.56(-1.54%)
Sep 25, 2023 99.58 102.78 101.46 101.86 405,216 +1.89(+1.90%)
Sep 22, 2023 99.75 101.17 99.06 99.97 207,201 +0.86(+0.87%)
Sep 21, 2023 98.23 99.46 96.97 99.11 1,212,786 +0.94(+0.95%)
Sep 20, 2023 99.61 101.82 98.16 98.17 282,759 -1.28(-1.28%)
Sep 19, 2023 102.67 103.30 99.00 99.45 415,074 -3.47(-3.37%)
Sep 18, 2023 102.72 105.29 102.30 102.92 625,059 +1.29(+1.27%)
Sep 15, 2023 102.34 102.45 99.46 101.63 2,202,152 -1.27(-1.23%)
Sep 14, 2023 101.84 105.65 101.84 102.90 998,256 +2.19(+2.18%)
Sep 13, 2023 98.50 103.90 97.75 100.71 750,235 +1.72(+1.74%)
Sep 12, 2023 96.20 99.90 96.20 98.98 381,425 +1.29(+1.32%)
Sep 11, 2023 97.69 99.62 96.99 97.70 446,328 +0.81(+0.83%)
Sep 08, 2023 99.98 100.84 96.64 96.89 416,213 -3.80(-3.77%)
Sep 07, 2023 103.37 103.94 99.63 100.69 617,379 -3.10(-2.99%)
Sep 06, 2023 105.22 108.14 103.08 103.79 442,967 -1.86(-1.77%)
Sep 05, 2023 109.05 109.05 105.19 105.65 429,821 -4.42(-4.01%)
Sep 01, 2023 106.65 112.06 106.03 110.07 492,340 +4.79(+4.55%)
Aug 31, 2023 105.26 106.14 103.77 105.28 318,581 -0.27(-0.25%)
Aug 30, 2023 103.94 106.48 103.75 105.55 346,132 +1.26(+1.20%)
Aug 29, 2023 103.53 105.53 102.77 104.30 279,416 +1.12(+1.08%)
Aug 28, 2023 104.47 106.33 101.85 103.18 452,366 -0.34(-0.33%)
Aug 25, 2023 104.33 104.33 101.00 103.52 326,852 -0.81(-0.77%)
Aug 24, 2023 105.14 105.81 104.00 104.33 244,094 -0.86(-0.81%)
Aug 23, 2023 105.53 105.74 103.71 105.18 297,916 -0.35(-0.33%)
Aug 22, 2023 108.03 108.03 104.56 105.53 371,493 -2.50(-2.32%)
Aug 21, 2023 106.46 110.56 106.46 108.03 500,182 +3.74(+3.58%)
Aug 18, 2023 100.82 104.66 100.60 104.30 450,967 +2.37(+2.33%)
Aug 17, 2023 103.92 104.52 101.17 101.92 407,079 -1.77(-1.71%)
Aug 16, 2023 104.93 109.18 103.31 103.70 529,456 -0.53(-0.51%)
Aug 15, 2023 104.23 105.34 102.89 104.23 371,625 -0.75(-0.71%)
Aug 14, 2023 107.39 109.68 104.70 104.97 494,924 -2.93(-2.72%)
Aug 11, 2023 108.39 109.03 107.19 107.91 292,768 -1.21(-1.11%)
Aug 10, 2023 111.96 111.96 107.95 109.11 446,785 -2.05(-1.85%)
Aug 09, 2023 109.24 111.62 107.09 111.17 350,037 +1.44(+1.31%)
Aug 08, 2023 110.00 112.01 109.49 109.73 393,434 -2.51(-2.24%)
Aug 07, 2023 116.05 117.70 111.73 112.24 419,987 -2.94(-2.55%)
Aug 04, 2023 117.30 118.93 114.17 115.18 351,753 -2.12(-1.81%)
Aug 03, 2023 114.85 117.97 113.75 117.30 303,127 +2.07(+1.80%)
Aug 02, 2023 114.17 117.26 112.25 115.23 472,402 -1.69(-1.45%)
Aug 01, 2023 115.86 117.67 110.94 116.92 665,813 +1.07(+0.92%)
Jul 31, 2023 117.13 118.48 114.54 115.86 487,155 -3.08(-2.59%)
Jul 28, 2023 119.52 121.50 113.55 118.94 727,178 +0.58(+0.49%)
Jul 27, 2023 119.19 122.37 117.03 118.36 961,653 -0.27(-0.23%)
Jul 26, 2023 112.39 119.89 112.39 118.63 853,354 +7.23(+6.49%)
Jul 25, 2023 108.16 113.28 108.16 111.40 377,771 +2.26(+2.07%)
Jul 24, 2023 105.24 109.90 104.70 109.14 390,717 +0.47(+0.43%)
Jul 21, 2023 110.99 111.67 107.91 108.67 363,509 -2.72(-2.44%)
Jul 20, 2023 108.82 111.99 106.79 111.39 488,557 +1.90(+1.74%)
Jul 19, 2023 101.17 110.25 100.73 109.48 900,376 +9.29(+9.28%)
Jul 18, 2023 99.62 104.14 99.62 100.19 1,007,935 +4.61(+4.83%)
Jul 17, 2023 94.79 96.03 93.81 95.58 256,066 +0.17(+0.18%)
Jul 14, 2023 95.80 95.81 94.75 95.41 191,872 -0.99(-1.02%)
Jul 13, 2023 96.40 97.07 95.77 96.40 145,621 +0.23(+0.24%)
Jul 12, 2023 99.49 99.66 95.53 96.17 354,690 -1.76(-1.80%)
Jul 11, 2023 98.22 98.30 95.97 97.93 168,145 +0.26(+0.27%)
Jul 10, 2023 96.92 99.85 96.21 97.67 322,494 -0.49(-0.50%)
Jul 07, 2023 95.62 101.09 95.56 98.16 416,000 +3.04(+3.19%)
Jul 06, 2023 94.23 95.29 92.52 95.12 233,221 +0.08(+0.08%)
Jul 05, 2023 97.41 98.18 94.03 95.04 296,232 -3.29(-3.34%)
Jul 03, 2023 97.66 99.45 97.06 98.33 154,732 -0.08(-0.08%)
Jun 30, 2023 99.10 99.10 96.61 98.41 357,678 -0.56(-0.56%)
Jun 29, 2023 97.56 99.15 95.47 98.97 476,548 +1.59(+1.64%)
Jun 28, 2023 93.53 97.46 92.59 97.37 500,842 +3.73(+3.98%)
Jun 27, 2023 86.29 94.06 86.29 93.65 617,763 +7.86(+9.16%)
Jun 26, 2023 84.77 87.16 84.77 85.79 305,915 +0.76(+0.89%)
Jun 23, 2023 86.63 88.48 84.91 85.03 549,700 -2.62(-2.99%)
Jun 22, 2023 86.75 88.29 86.32 87.65 383,315 +0.53(+0.61%)
Jun 21, 2023 85.25 87.39 84.76 87.12 375,199 +1.25(+1.46%)
Jun 20, 2023 87.22 87.84 85.02 85.87 317,701 -2.01(-2.29%)
Jun 16, 2023 88.41 89.10 87.13 87.88 744,782 +0.48(+0.55%)
Jun 15, 2023 88.07 89.06 86.18 87.40 336,460 +0.19(+0.22%)
May 08, 2023 87.35 88.90 85.85 87.21 187,671 -0.14(-0.16%)
May 05, 2023 86.32 87.91 85.60 87.35 144,235 +2.08(+2.44%)
May 04, 2023 88.79 89.51 85.11 85.27 227,101 -4.27(-4.77%)
May 03, 2023 90.27 91.92 89.48 89.54 217,940 -0.59(-0.65%)
May 02, 2023 90.77 90.93 87.99 90.13 359,813 -1.00(-1.10%)
May 01, 2023 90.18 92.36 89.03 91.13 394,593 -2.77(-2.94%)
Apr 28, 2023 86.49 95.00 85.54 93.90 412,136 +4.48(+5.01%)
Apr 27, 2023 88.28 90.47 87.28 89.42 303,308 +1.89(+2.16%)
Apr 26, 2023 94.14 94.21 83.63 87.53 809,699 -6.35(-6.76%)
Apr 25, 2023 93.94 94.73 92.35 93.88 283,167 -1.40(-1.47%)
Apr 24, 2023 94.92 96.07 92.77 95.28 233,410 +0.19(+0.20%)
Apr 21, 2023 95.32 96.62 94.33 95.09 184,045 -0.33(-0.34%)
Apr 20, 2023 94.08 96.63 93.78 95.42 236,663 +0.90(+0.95%)
Apr 19, 2023 92.64 94.84 91.83 94.52 140,628 +0.99(+1.06%)
Apr 18, 2023 94.00 95.20 93.13 93.53 141,370 +0.24(+0.26%)
Apr 17, 2023 93.47 94.25 91.90 93.29 134,464 -0.11(-0.12%)
Apr 14, 2023 91.32 93.41 91.31 93.40 188,430 +1.62(+1.77%)
Apr 13, 2023 93.18 93.33 90.73 91.78 159,646 -1.10(-1.19%)
Apr 12, 2023 93.91 94.09 92.69 92.88 103,424 -0.37(-0.39%)
Apr 11, 2023 92.89 94.08 92.33 93.25 161,125 +0.35(+0.37%)
Apr 10, 2023 88.39 93.07 87.65 92.90 272,081 +3.79(+4.25%)
Apr 06, 2023 87.77 89.81 87.53 89.11 277,796 +1.04(+1.19%)
Apr 05, 2023 87.60 88.45 86.04 88.07 215,991 -0.33(-0.37%)
Apr 04, 2023 90.96 90.96 87.48 88.40 353,193 -2.58(-2.83%)
Apr 03, 2023 91.65 92.65 88.79 90.97 252,482 -0.95(-1.04%)
Mar 31, 2023 90.94 92.37 90.19 91.93 237,633 +1.69(+1.87%)
Mar 30, 2023 90.84 91.46 89.95 90.24 142,100 -0.07(-0.08%)
Mar 29, 2023 91.51 91.64 89.59 90.31 145,741 -0.21(-0.23%)
Mar 28, 2023 89.83 91.10 89.76 90.51 103,954 +0.03(+0.03%)
Mar 27, 2023 90.51 91.46 89.72 90.48 171,551 +1.27(+1.43%)
Mar 24, 2023 87.34 89.44 86.87 89.21 189,774 +0.67(+0.75%)
Mar 23, 2023 89.85 91.32 87.98 88.55 201,833 -1.19(-1.33%)
Mar 22, 2023 90.50 92.77 89.54 89.74 272,447 -0.77(-0.85%)
Mar 21, 2023 89.34 91.78 88.41 90.50 234,956 +3.35(+3.85%)
Mar 20, 2023 88.34 90.03 85.90 87.15 293,214 -0.86(-0.97%)
Mar 17, 2023 92.56 92.79 87.38 88.01 905,602 -4.88(-5.26%)
Mar 16, 2023 89.27 93.10 88.92 92.89 208,596 +2.59(+2.86%)
Mar 15, 2023 89.52 92.01 89.05 90.31 305,464 -2.30(-2.48%)
Mar 14, 2023 95.99 97.04 89.91 92.60 307,017 -0.44(-0.47%)
Mar 13, 2023 93.23 94.48 90.33 93.04 323,549 -3.01(-3.14%)
Mar 10, 2023 98.22 98.24 95.08 96.06 206,839 -2.63(-2.66%)
Mar 09, 2023 100.77 102.01 98.34 98.68 196,266 -2.40(-2.37%)
Mar 08, 2023 100.70 102.13 99.22 101.08 253,097 -0.19(-0.19%)
Mar 07, 2023 100.79 101.61 99.44 101.27 304,872 +0.09(+0.09%)
Mar 06, 2023 103.21 104.31 100.87 101.18 259,458 -2.19(-2.12%)
Mar 03, 2023 101.31 103.50 100.01 103.37 284,287 +1.71(+1.68%)
Mar 02, 2023 96.73 101.67 96.10 101.66 260,424 +3.70(+3.78%)
Mar 01, 2023 96.98 101.58 96.96 97.95 425,952 +2.27(+2.37%)
Feb 28, 2023 96.23 98.15 95.56 95.69 209,497 -1.04(-1.08%)
Feb 27, 2023 98.15 99.03 96.64 96.73 126,540 +0.00(+0.00%)
Feb 24, 2023 95.04 97.18 94.10 96.73 163,045 -0.28(-0.29%)
Feb 23, 2023 97.13 100.18 95.60 97.01 259,809 +0.81(+0.84%)
Feb 22, 2023 97.54 98.67 95.76 96.20 276,726 -1.55(-1.59%)
Feb 21, 2023 99.67 100.87 97.49 97.76 179,533 -3.88(-3.82%)
Feb 17, 2023 101.00 102.91 100.46 101.64 223,786 +0.57(+0.56%)
Feb 16, 2023 100.16 102.97 99.46 101.07 251,618 -0.82(-0.80%)
Feb 15, 2023 99.57 102.49 99.57 101.88 236,141 +0.91(+0.90%)
Feb 14, 2023 97.78 101.87 96.80 100.98 281,898 +2.89(+2.95%)
Feb 13, 2023 99.00 99.77 97.74 98.08 358,293 -2.06(-2.06%)
Feb 10, 2023 99.74 100.82 98.60 100.14 351,835 -1.05(-1.04%)
Feb 09, 2023 102.43 102.86 99.96 101.20 553,752 -1.02(-1.00%)
Feb 08, 2023 99.80 102.32 99.50 102.22 425,145 +1.49(+1.48%)
Feb 07, 2023 90.75 102.89 90.75 100.73 1,365,762 +14.91(+17.38%)
Feb 06, 2023 86.32 88.06 85.22 85.82 191,947 -0.32(-0.37%)
Feb 03, 2023 79.40 89.11 77.86 86.14 487,480 -3.43(-3.83%)
Feb 02, 2023 87.18 91.82 87.03 89.56 410,986 +2.30(+2.64%)
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.