Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcbest Corp (NQ: ARCB )

109.30 +1.46 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2014 42.80 42.72 42.72 42.72 433,975 +0.07(+0.17%)
Dec 30, 2014 42.51 43.15 42.29 42.64 200,241 +0.07(+0.17%)
Dec 29, 2014 43.47 43.70 42.52 42.57 233,477 -1.03(-2.37%)
Dec 26, 2014 42.88 43.78 42.64 43.60 141,199 +1.03(+2.42%)
Dec 24, 2014 43.00 42.57 42.57 42.57 216,119 -0.08(-0.19%)
Dec 23, 2014 42.02 42.76 41.84 42.65 199,767 +0.83(+1.98%)
Dec 22, 2014 40.62 41.84 40.62 41.82 233,439 +1.21(+2.97%)
Dec 19, 2014 40.98 41.33 40.41 40.62 1,313,389 -0.42(-1.03%)
Dec 18, 2014 40.61 41.35 40.13 41.04 206,687 +1.14(+2.86%)
Dec 17, 2014 39.81 39.97 37.91 39.90 517,437 +0.19(+0.49%)
Dec 16, 2014 40.42 41.04 39.69 39.71 373,104 -0.94(-2.31%)
Dec 15, 2014 40.72 41.09 40.18 40.65 276,455 +0.11(+0.27%)
Dec 12, 2014 39.93 40.86 39.93 40.53 324,224 +0.19(+0.48%)
Dec 11, 2014 40.41 41.22 39.63 40.34 369,398 +0.26(+0.64%)
Dec 10, 2014 40.79 41.09 40.06 40.08 542,613 -0.76(-1.85%)
Dec 09, 2014 40.08 41.03 39.65 40.84 410,476 +0.16(+0.38%)
Dec 08, 2014 40.91 41.32 40.34 40.68 426,311 -0.24(-0.59%)
Dec 05, 2014 40.74 41.29 40.66 40.92 263,628 +0.09(+0.23%)
Dec 04, 2014 40.45 41.30 40.20 40.83 333,480 +0.32(+0.80%)
Dec 03, 2014 40.49 41.16 39.83 40.51 253,612 +0.24(+0.59%)
Dec 02, 2014 39.02 40.37 39.02 40.27 315,542 +1.44(+3.70%)
Dec 01, 2014 39.65 40.82 38.39 38.83 379,264 -1.17(-2.92%)
Nov 28, 2014 39.65 40.83 38.69 40.00 202,521 +0.59(+1.50%)
Nov 26, 2014 40.06 39.41 39.41 39.41 396,092 -0.71(-1.77%)
Nov 25, 2014 40.21 41.14 39.89 40.12 453,300 -0.07(-0.18%)
Nov 24, 2014 39.91 40.77 39.76 40.19 266,941 +0.47(+1.18%)
Nov 21, 2014 40.00 40.07 39.13 39.72 220,703 +0.31(+0.79%)
Nov 20, 2014 38.32 39.51 37.93 39.41 194,183 +1.01(+2.64%)
Nov 19, 2014 38.99 39.37 38.00 38.40 375,228 -0.81(-2.07%)
Nov 18, 2014 39.02 39.87 38.66 39.21 440,314 +0.21(+0.54%)
Nov 17, 2014 39.13 39.61 38.73 39.00 361,189 -0.26(-0.66%)
Nov 14, 2014 39.18 39.73 38.78 39.25 199,056 -0.02(-0.05%)
Nov 13, 2014 40.00 40.00 38.76 39.27 245,087 -0.69(-1.73%)
Nov 12, 2014 39.72 40.37 39.49 39.96 256,259 +0.16(+0.39%)
Nov 11, 2014 39.61 39.96 39.16 39.81 339,728 +0.19(+0.49%)
Nov 10, 2014 39.15 39.74 38.71 39.61 390,671 +0.55(+1.42%)
Nov 07, 2014 39.51 39.91 38.79 39.06 297,276 -0.44(-1.12%)
Nov 06, 2014 38.52 39.57 37.73 39.50 292,290 +0.86(+2.22%)
Nov 05, 2014 38.66 39.02 37.99 38.65 362,432 -0.04(-0.10%)
Nov 04, 2014 38.00 40.27 38.00 38.68 522,863 +0.62(+1.62%)
Nov 03, 2014 40.04 40.53 36.34 38.07 1,144,542 +2.41(+6.77%)
Oct 31, 2014 35.93 36.04 35.10 35.65 580,846 +0.85(+2.44%)
Oct 30, 2014 35.09 35.37 34.05 34.80 406,992 -0.60(-1.69%)
Oct 29, 2014 35.04 35.04 34.63 35.40 270,966 +0.58(+1.67%)
Oct 28, 2014 34.96 35.56 34.73 34.82 473,694 +0.21(+0.61%)
Oct 27, 2014 33.27 34.69 32.93 34.61 357,088 +1.68(+5.09%)
Oct 24, 2014 32.97 33.26 32.51 32.93 222,114 +0.10(+0.31%)
Oct 23, 2014 32.60 33.44 32.40 32.83 338,588 +0.74(+2.30%)
Oct 22, 2014 33.31 33.33 32.06 32.10 261,340 -0.99(-3.01%)
Oct 21, 2014 31.78 33.28 31.66 33.09 318,132 +1.62(+5.15%)
Oct 20, 2014 30.99 31.53 30.89 31.47 449,995 +0.36(+1.15%)
Oct 17, 2014 30.33 31.24 30.12 31.11 415,971 +1.20(+4.00%)
Oct 16, 2014 28.95 30.46 28.89 29.91 606,499 +0.31(+1.06%)
Oct 15, 2014 28.28 29.67 27.77 29.60 574,473 +0.69(+2.39%)
Oct 14, 2014 28.50 29.35 28.12 28.91 583,083 +0.77(+2.75%)
Oct 13, 2014 29.81 30.24 28.09 28.14 557,845 -1.52(-5.13%)
Oct 10, 2014 30.50 30.71 29.62 29.66 692,501 -1.00(-3.28%)
Oct 09, 2014 32.32 32.96 30.63 30.66 381,904 -1.80(-5.54%)
Oct 08, 2014 31.69 32.50 31.09 32.46 752,083 +0.82(+2.59%)
Oct 07, 2014 32.96 33.05 31.58 31.64 497,360 -1.53(-4.61%)
Oct 06, 2014 33.10 33.50 33.00 33.16 342,746 +0.06(+0.19%)
Oct 03, 2014 33.01 33.61 32.58 33.10 321,224 +0.44(+1.35%)
Oct 02, 2014 32.70 32.70 32.35 32.66 419,603 +0.04(+0.11%)
Oct 01, 2014 34.32 34.54 32.57 32.62 802,521 -1.74(-5.07%)
Sep 30, 2014 34.61 35.00 34.10 34.36 661,644 -0.35(-1.01%)
Sep 29, 2014 34.46 34.84 34.19 34.71 284,171 -0.14(-0.40%)
Sep 26, 2014 34.80 35.88 34.73 34.85 343,873 +0.02(+0.05%)
Sep 25, 2014 34.58 35.05 34.12 34.83 453,703 +0.04(+0.11%)
Sep 24, 2014 34.55 34.99 34.46 34.80 471,589 +0.09(+0.27%)
Sep 23, 2014 34.26 35.03 34.21 34.70 496,943 +0.30(+0.88%)
Sep 22, 2014 34.35 34.54 33.88 34.40 474,233 -0.12(-0.35%)
Sep 19, 2014 35.05 35.51 33.95 34.52 778,232 -0.17(-0.48%)
Sep 18, 2014 34.74 35.28 33.78 34.69 706,343 +1.60(+4.85%)
Sep 17, 2014 32.32 33.64 31.88 33.08 573,225 +0.96(+2.98%)
Sep 16, 2014 31.47 32.37 31.30 32.12 669,644 +0.61(+1.93%)
Sep 15, 2014 30.98 31.78 30.52 31.52 761,279 -1.30(-3.96%)
Sep 12, 2014 32.66 33.01 32.32 32.81 344,766 +0.26(+0.79%)
Sep 11, 2014 31.54 32.81 31.53 32.56 333,387 +0.61(+1.90%)
Sep 10, 2014 33.15 33.40 31.79 31.95 791,459 -1.09(-3.29%)
Sep 09, 2014 33.96 34.32 32.95 33.04 374,321 -0.97(-2.85%)
Sep 08, 2014 33.86 34.34 33.77 34.00 245,084 +0.16(+0.46%)
Sep 05, 2014 33.87 34.34 33.70 33.85 465,585 -0.07(-0.22%)
Sep 04, 2014 34.45 34.73 33.79 33.92 486,073 -0.34(-1.00%)
Sep 03, 2014 34.76 34.76 34.12 34.26 255,238 -0.19(-0.56%)
Sep 02, 2014 33.16 34.49 32.82 34.45 403,676 +1.38(+4.18%)
Aug 29, 2014 33.18 33.07 33.07 33.07 405,210 +0.03(+0.08%)
Aug 28, 2014 33.53 33.64 32.95 33.05 264,428 -0.54(-1.62%)
Aug 27, 2014 34.27 34.27 33.42 33.59 283,828 -0.66(-1.94%)
Aug 26, 2014 34.26 34.55 34.05 34.25 329,353 +0.12(+0.35%)
Aug 25, 2014 34.56 34.58 33.92 34.13 258,015 -0.08(-0.24%)
Aug 22, 2014 33.74 34.34 33.31 34.22 362,466 +0.33(+0.98%)
Aug 21, 2014 33.48 33.99 33.21 33.88 363,068 +0.41(+1.21%)
Aug 20, 2014 33.31 33.64 33.05 33.48 349,109 -0.23(-0.68%)
Aug 19, 2014 33.01 33.98 33.01 33.71 614,649 +0.62(+1.87%)
Aug 18, 2014 32.35 33.12 31.97 33.09 500,575 +1.20(+3.75%)
Aug 15, 2014 31.86 32.23 31.35 31.89 351,432 +0.29(+0.90%)
Aug 14, 2014 31.46 31.73 31.10 31.61 259,631 +0.23(+0.73%)
Aug 13, 2014 31.64 31.86 31.33 31.38 308,711 +0.00(+0.00%)
Aug 12, 2014 31.26 31.55 30.94 31.38 379,712 +0.07(+0.24%)
Aug 11, 2014 30.96 31.89 30.89 31.30 465,093 +0.46(+1.49%)
Aug 08, 2014 30.84 30.91 30.25 30.84 337,853 +0.18(+0.57%)
Aug 07, 2014 30.77 31.36 30.43 30.67 425,456 +0.29(+0.94%)
Aug 06, 2014 30.20 30.72 30.10 30.38 334,671 +0.07(+0.24%)
Aug 05, 2014 30.98 31.25 30.01 30.31 538,041 -0.79(-2.55%)
Aug 04, 2014 31.62 31.70 29.40 31.10 748,546 -0.04(-0.12%)
Aug 01, 2014 29.68 31.65 29.54 31.14 1,006,701 +1.91(+6.52%)
Jul 31, 2014 37.31 37.31 29.02 29.23 2,188,416 -9.73(-24.97%)
Jul 30, 2014 38.09 39.03 37.77 38.96 361,573 +1.28(+3.40%)
Jul 29, 2014 38.16 38.39 37.64 37.68 217,937 -0.48(-1.26%)
Jul 28, 2014 38.75 38.87 37.73 38.16 180,652 -0.62(-1.59%)
Jul 25, 2014 39.56 39.56 38.64 38.78 169,324 -1.03(-2.59%)
Jul 24, 2014 39.66 40.15 39.40 39.81 182,668 +0.43(+1.10%)
Jul 23, 2014 39.38 39.93 39.16 39.37 256,822 +0.29(+0.73%)
Jul 22, 2014 38.90 39.30 38.74 39.09 271,628 +0.65(+1.70%)
Jul 21, 2014 38.62 38.64 37.93 38.43 120,375 -0.43(-1.11%)
Jul 18, 2014 38.11 39.34 38.11 38.87 271,668 +0.70(+1.83%)
Jul 17, 2014 38.42 39.01 38.00 38.17 288,935 -0.45(-1.17%)
Jul 16, 2014 38.90 39.41 38.38 38.62 154,744 -0.17(-0.43%)
Jul 15, 2014 38.68 39.20 38.17 38.78 149,057 +0.03(+0.07%)
Jul 14, 2014 38.79 39.43 38.39 38.76 143,755 +0.41(+1.06%)
Jul 11, 2014 38.69 39.02 38.10 38.35 129,696 -0.27(-0.69%)
Jul 10, 2014 37.78 38.92 37.50 38.62 227,499 +0.08(+0.22%)
Jul 09, 2014 38.66 39.10 38.04 38.54 287,123 +0.04(+0.10%)
Jul 08, 2014 39.66 40.03 38.06 38.50 346,825 -1.14(-2.88%)
Jul 07, 2014 40.18 40.39 39.21 39.64 189,769 -0.54(-1.35%)
Jul 03, 2014 40.31 40.18 40.18 40.18 149,036 -0.03(-0.07%)
Jul 02, 2014 41.01 41.52 40.07 40.21 197,363 -0.41(-1.00%)
Jul 01, 2014 40.46 41.63 40.41 40.62 378,057 +0.53(+1.33%)
Jun 30, 2014 39.35 40.34 38.98 40.08 271,110 +0.79(+2.02%)
Jun 27, 2014 38.94 39.94 38.84 39.29 964,326 +0.02(+0.05%)
Jun 26, 2014 38.99 39.50 38.62 39.27 167,004 +0.32(+0.83%)
Jun 25, 2014 38.31 39.13 38.23 38.95 102,876 +0.31(+0.81%)
Jun 24, 2014 38.89 39.78 38.54 38.64 180,110 -0.29(-0.76%)
Jun 23, 2014 39.66 39.69 38.85 38.93 144,539 -0.73(-1.84%)
Jun 20, 2014 39.25 39.79 38.70 39.66 294,406 +0.41(+1.06%)
Jun 19, 2014 39.38 39.60 38.49 39.25 170,971 -0.08(-0.21%)
Jun 18, 2014 39.07 39.42 38.75 39.33 201,769 +0.41(+1.07%)
Jun 17, 2014 39.25 39.48 38.71 38.91 238,643 -0.31(-0.80%)
Jun 16, 2014 39.19 39.74 38.88 39.23 164,859 -0.06(-0.16%)
Jun 13, 2014 39.94 40.15 38.98 39.29 248,710 -0.65(-1.64%)
Jun 12, 2014 40.29 40.32 39.39 39.95 142,479 -0.35(-0.87%)
Jun 11, 2014 40.53 40.61 39.83 40.30 193,205 -0.36(-0.88%)
Jun 10, 2014 41.47 41.59 40.58 40.65 248,886 -0.70(-1.69%)
Jun 06, 2014 40.67 41.43 40.52 41.35 196,248 +0.77(+1.91%)
Jun 05, 2014 39.53 40.99 38.59 40.58 436,366 +1.34(+3.43%)
Jun 04, 2014 38.46 39.29 37.83 39.24 217,649 +0.53(+1.36%)
Jun 03, 2014 39.04 39.67 38.55 38.71 270,511 -0.56(-1.43%)
Jun 02, 2014 39.65 39.65 37.93 39.27 263,209 -0.13(-0.33%)
May 30, 2014 40.33 41.12 38.74 39.40 384,231 -0.93(-2.31%)
May 29, 2014 40.15 40.41 39.61 40.33 229,005 +0.27(+0.68%)
May 28, 2014 39.64 40.30 39.36 40.06 189,384 +0.53(+1.34%)
May 27, 2014 38.31 39.65 38.31 39.53 350,645 +1.35(+3.55%)
May 23, 2014 37.81 38.18 38.18 38.18 124,287 +0.32(+0.85%)
May 22, 2014 37.86 38.23 37.60 37.85 101,846 +0.27(+0.71%)
May 21, 2014 37.30 38.08 37.00 37.59 155,883 +0.64(+1.75%)
May 20, 2014 37.91 38.30 36.55 36.94 231,971 -0.97(-2.55%)
May 19, 2014 37.14 38.03 36.76 37.91 205,935 +0.69(+1.86%)
May 16, 2014 37.13 37.22 36.27 37.22 219,653 +0.15(+0.40%)
May 15, 2014 37.49 37.49 36.47 37.07 474,615 -0.71(-1.88%)
May 14, 2014 38.53 39.01 37.55 37.78 276,845 -0.92(-2.38%)
May 13, 2014 38.31 39.01 38.10 38.70 456,631 +0.52(+1.35%)
May 12, 2014 36.73 38.32 36.73 38.19 247,513 +1.47(+4.02%)
May 09, 2014 36.86 37.27 36.40 36.71 313,609 -0.29(-0.77%)
May 08, 2014 36.17 37.08 36.17 37.00 355,326 +0.59(+1.62%)
May 07, 2014 35.80 36.56 35.68 36.41 232,111 +0.26(+0.71%)
May 06, 2014 35.47 36.69 35.47 36.15 322,939 -0.51(-1.38%)
May 05, 2014 35.74 36.79 35.03 36.66 318,204 +0.50(+1.38%)
May 02, 2014 36.91 36.91 34.83 36.16 513,633 -1.22(-3.25%)
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.