Arcbest Corp (NQ: ARCB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	98.56	103.66	98.56	100.54	258,050	+0.52(+0.52%)
Nov 01, 2024	101.18	102.97	98.31	100.02	590,222	-4.16(-3.99%)
Oct 31, 2024	105.18	106.87	103.59	104.18	319,488	-2.68(-2.51%)
Oct 30, 2024	104.11	108.67	104.11	106.86	291,230	+2.49(+2.39%)
Oct 29, 2024	105.12	106.02	104.14	104.37	157,615	-1.57(-1.48%)
Oct 28, 2024	104.84	106.33	103.09	105.94	126,086	+2.16(+2.08%)
Oct 25, 2024	102.37	105.13	102.37	103.78	177,381	+2.18(+2.15%)
Oct 24, 2024	101.06	102.88	100.11	101.60	217,854	+1.80(+1.80%)
Oct 23, 2024	101.45	102.99	98.83	99.80	223,223	-2.69(-2.62%)
Oct 22, 2024	101.79	103.58	100.52	102.49	201,270	+0.63(+0.62%)
Oct 21, 2024	102.86	103.30	100.98	101.86	182,564	-1.64(-1.58%)
Oct 18, 2024	105.47	105.47	103.00	103.50	140,507	-1.39(-1.33%)
Oct 17, 2024	105.62	105.62	103.50	104.89	141,322	-1.42(-1.34%)
Oct 16, 2024	106.86	109.54	106.14	106.31	143,710	+1.49(+1.42%)
Oct 15, 2024	106.55	107.99	104.76	104.82	160,276	-1.49(-1.40%)
Oct 14, 2024	102.16	106.43	101.15	106.31	169,145	+0.36(+0.34%)
Oct 11, 2024	101.89	106.25	101.89	105.95	170,669	+4.40(+4.33%)
Oct 10, 2024	100.71	101.81	99.21	101.55	211,498	-0.24(-0.24%)
Oct 09, 2024	100.01	103.33	100.00	101.79	237,441	-0.89(-0.87%)
Oct 08, 2024	101.49	103.64	100.91	102.68	154,200	+1.59(+1.57%)
Oct 07, 2024	100.07	101.34	98.94	101.09	285,691	+0.26(+0.26%)
Oct 04, 2024	103.46	103.46	100.72	100.83	208,968	-0.25(-0.25%)
Oct 03, 2024	101.00	101.53	99.16	101.08	206,680	-0.82(-0.80%)
Oct 02, 2024	104.10	105.46	101.84	101.90	289,744	-2.05(-1.97%)
Oct 01, 2024	107.18	108.31	101.97	103.95	577,688	-4.50(-4.15%)
Sep 30, 2024	109.44	111.91	107.44	108.45	283,919	-0.85(-0.78%)
Sep 27, 2024	109.85	112.21	107.93	109.30	258,646	+1.46(+1.35%)
Sep 26, 2024	111.47	114.97	107.58	107.84	271,647	-3.63(-3.26%)
Sep 25, 2024	112.68	112.98	110.39	111.47	200,103	-1.58(-1.40%)
Sep 24, 2024	112.30	113.17	111.50	113.05	171,148	+2.12(+1.91%)
Sep 23, 2024	110.80	111.20	108.98	110.93	211,710	+1.08(+0.98%)
Sep 20, 2024	115.65	115.65	109.21	109.85	626,690	-5.98(-5.16%)
Sep 19, 2024	114.37	116.10	113.30	115.83	311,692	+5.17(+4.67%)
Sep 18, 2024	107.87	114.38	107.56	110.66	444,030	+2.81(+2.61%)
Sep 17, 2024	107.81	110.75	107.35	107.85	323,723	+1.50(+1.41%)
Sep 16, 2024	103.94	106.78	103.49	106.35	327,609	+2.52(+2.43%)
Sep 13, 2024	101.65	104.35	101.09	103.83	306,264	+3.93(+3.93%)
Sep 12, 2024	100.10	100.39	97.74	99.90	161,595	+1.07(+1.08%)
Sep 11, 2024	98.30	99.32	94.77	98.83	378,970	+0.33(+0.34%)
Sep 10, 2024	99.53	99.72	96.95	98.50	215,886	-0.69(-0.70%)
Sep 09, 2024	99.80	100.79	98.68	99.19	234,112	+0.09(+0.09%)
Sep 06, 2024	100.57	100.62	96.29	99.10	394,568	-0.99(-0.99%)
Sep 05, 2024	101.00	101.42	98.69	100.09	404,216	-2.07(-2.03%)
Sep 04, 2024	99.69	105.31	99.69	102.16	356,231	-3.14(-2.98%)

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.